|
Closing price on 8/18/2011
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
105,200 |
| Split-adjusted Price |
5.09 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2011
|
+0.10 / +1.19%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
5.09
|
105,200
|
|
|
8/17/2011
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
5.03
|
88,830
|
|
|
8/16/2011
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
4.79
|
34,720
|
|
|
8/15/2011
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
4.79
|
52,900
|
|
|
8/12/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
4.85
|
19,630
|
|
|
8/11/2011
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
4.85
|
21,400
|
|
|
8/10/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
4.85
|
65,740
|
|
|
8/9/2011
|
-0.40 / -4.71%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
4.85
|
50,010
|
|
|
8/8/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.09
|
173,450
|
|
|
8/5/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
5.09
|
32,230
|
|
|
8/4/2011
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.50
|
5.09
|
156,450
|
|
|
8/3/2011
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
4.91
|
176,680
|
|
|
8/2/2011
|
-0.40 / -4.71%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.10
|
4.85
|
145,290
|
|
|
8/1/2011
|
-0.40 / -4.49%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
5.09
|
85,990
|
|
|
7/29/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
5.33
|
36,020
|
|
|
7/28/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
5.33
|
16,350
|
|
|
7/27/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
5.33
|
26,410
|
|
|
7/26/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
5.33
|
55,530
|
|
|
7/25/2011
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
5.33
|
14,100
|
|
|
7/22/2011
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
5.39
|
33,860
|
|
|
7/21/2011
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
5.45
|
41,940
|
|
|
7/20/2011
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
5.51
|
23,940
|
|
|
7/19/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.39
|
54,730
|
|
|
7/18/2011
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
5.39
|
35,090
|
|
|
7/15/2011
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
5.45
|
258,320
|
|
|
7/14/2011
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
5.51
|
52,710
|
|
|
7/13/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
5.45
|
59,170
|
|
|
7/12/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.45
|
124,300
|
|
|
7/11/2011
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
5.45
|
44,720
|
|
|
7/8/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
5.57
|
29,640
|
|
|