|
Closing price on 8/13/2015
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
129,590 |
| Split-adjusted Price |
6.50 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.46
|
6.50
|
129,590
|
|
|
8/12/2015
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.20
|
7.60
|
7.36
|
6.50
|
143,780
|
|
|
8/11/2015
|
-0.30 / -3.90%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.47
|
6.32
|
70,520
|
|
|
8/10/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.63
|
6.58
|
54,630
|
|
|
8/7/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.64
|
6.58
|
65,700
|
|
|
8/6/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.66
|
6.58
|
108,450
|
|
|
8/5/2015
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.61
|
6.58
|
142,870
|
|
|
8/4/2015
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.58
|
6.41
|
71,230
|
|
|
8/3/2015
|
-0.10 / -1.28%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.59
|
6.58
|
67,330
|
|
|
7/31/2015
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.74
|
6.67
|
189,650
|
|
|
7/30/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
6.58
|
108,920
|
|
|
7/29/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.61
|
6.58
|
115,510
|
|
|
7/28/2015
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
6.58
|
100,900
|
|
|
7/27/2015
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
6.75
|
112,070
|
|
|
7/24/2015
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
6.67
|
29,240
|
|
|
7/23/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.91
|
6.84
|
43,610
|
|
|
7/22/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.97
|
6.84
|
82,180
|
|
|
7/21/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.83
|
6.75
|
161,620
|
|
|
7/20/2015
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
6.84
|
178,030
|
|
|
7/17/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.01
|
6.92
|
1,224,660
|
|
|
7/16/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.50
|
8.00
|
7.81
|
6.84
|
1,303,860
|
|
|
7/15/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
7.99
|
6.84
|
55,940
|
|
|
7/14/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.05
|
7.01
|
775,991
|
|
|
7/13/2015
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.19
|
7.09
|
424,000
|
|
|
7/10/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.22
|
7.18
|
65,710
|
|
|
7/9/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.18
|
7.18
|
70,380
|
|
|
7/8/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.26
|
7.09
|
49,650
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.37
|
7.18
|
56,530
|
|
|
7/6/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.37
|
7.18
|
33,530
|
|
|
7/3/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.29
|
7.18
|
51,170
|
|
|