|
Closing price on 7/5/2011
|
|
| Open |
9.20 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
73,860 |
| Split-adjusted Price |
5.75 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2011
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
5.75
|
73,860
|
|
|
7/4/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
5.51
|
38,660
|
|
|
7/1/2011
|
-0.30 / -3.16%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
5.51
|
64,260
|
|
|
6/30/2011
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
5.69
|
23,980
|
|
|
6/29/2011
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.70
|
5.80
|
72,590
|
|
|
6/28/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
5.75
|
35,420
|
|
|
6/27/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
5.98
|
156,370
|
|
|
6/24/2011
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
5.98
|
52,260
|
|
|
6/23/2011
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
5.92
|
62,720
|
|
|
6/22/2011
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
6.10
|
102,420
|
|
|
6/21/2011
|
+0.40 / +4.00%
|
10.30
|
10.50
|
10.00
|
10.40
|
10.40
|
6.22
|
90,380
|
|
|
6/20/2011
|
-0.50 / -4.76%
|
10.10
|
10.50
|
10.00
|
10.00
|
10.00
|
5.98
|
173,890
|
|
|
6/17/2011
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.50
|
6.28
|
340,070
|
|
|
6/16/2011
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.50
|
11.00
|
11.00
|
6.58
|
193,900
|
|
|
6/15/2011
|
-0.50 / -4.35%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
6.58
|
473,630
|
|
|
6/14/2011
|
+0.40 / +3.60%
|
11.30
|
11.60
|
10.80
|
11.50
|
11.50
|
6.88
|
401,800
|
|
|
6/13/2011
|
+0.50 / +4.72%
|
11.00
|
11.10
|
10.70
|
11.10
|
11.10
|
6.64
|
312,790
|
|
|
6/10/2011
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.34
|
180,910
|
|
|
6/9/2011
|
+0.40 / +4.12%
|
9.40
|
10.10
|
9.40
|
10.10
|
10.10
|
6.04
|
174,450
|
|
|
6/8/2011
|
-0.20 / -2.02%
|
10.10
|
10.20
|
9.60
|
9.70
|
9.70
|
5.80
|
135,440
|
|
|
6/7/2011
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
5.92
|
157,490
|
|
|
6/6/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
5.69
|
56,170
|
|
|
6/3/2011
|
-0.20 / -2.06%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.50
|
5.69
|
212,160
|
|
|
6/2/2011
|
+0.40 / +4.30%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
5.80
|
198,570
|
|
|
6/1/2011
|
+0.40 / +4.49%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
5.57
|
167,860
|
|
|
5/31/2011
|
-0.40 / -4.30%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
5.33
|
74,690
|
|
|
5/30/2011
|
-0.40 / -4.12%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
5.57
|
122,770
|
|
|
5/27/2011
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.70
|
5.80
|
114,690
|
|
|
5/26/2011
|
+0.40 / +4.40%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.50
|
5.69
|
379,190
|
|
|
5/25/2011
|
-0.40 / -4.21%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
5.45
|
26,680
|
|
|