|
Closing price on 7/25/2013
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
74,800 |
| Split-adjusted Price |
4.43 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2013
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.43
|
74,800
|
|
|
7/24/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.51
|
50,550
|
|
|
7/23/2013
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.51
|
79,720
|
|
|
7/22/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
4.59
|
277,620
|
|
|
7/19/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
4.59
|
77,090
|
|
|
7/18/2013
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.10
|
4.66
|
287,380
|
|
|
7/17/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
4.59
|
130,160
|
|
|
7/16/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
4.59
|
48,650
|
|
|
7/15/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.59
|
44,980
|
|
|
7/12/2013
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.59
|
47,210
|
|
|
7/11/2013
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.51
|
63,090
|
|
|
7/10/2013
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
4.66
|
44,770
|
|
|
7/9/2013
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
4.59
|
22,050
|
|
|
7/8/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.59
|
33,340
|
|
|
7/5/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.59
|
93,610
|
|
|
7/4/2013
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
4.59
|
41,240
|
|
|
7/3/2013
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
4.59
|
134,570
|
|
|
7/2/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
4.66
|
26,970
|
|
|
7/1/2013
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.10
|
4.66
|
71,120
|
|
|
6/28/2013
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
4.59
|
206,840
|
|
|
6/27/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
4.74
|
131,630
|
|
|
6/26/2013
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
4.82
|
121,980
|
|
|
6/25/2013
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
4.74
|
84,520
|
|
|
6/24/2013
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
4.82
|
110,280
|
|
|
6/21/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
4.97
|
64,970
|
|
|
6/20/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.82
|
76,190
|
|
|
6/19/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.97
|
39,260
|
|
|
6/18/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
4.97
|
131,410
|
|
|
6/17/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.50
|
4.97
|
199,490
|
|
|
6/14/2013
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.12
|
57,470
|
|
|