Closing price on 8/19/2014
|
|
Open |
8.40 |
High |
8.70 |
Low |
8.30 |
Volume |
525,410 |
Split-adjusted Price |
7.44 |
|
|
DIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2014
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
7.44
|
525,410
|
|
8/18/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.09
|
265,970
|
|
8/15/2014
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
7.09
|
260,220
|
|
8/14/2014
|
+0.10 / +1.25%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
6.92
|
152,720
|
|
8/13/2014
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
6.84
|
143,660
|
|
8/12/2014
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.92
|
109,920
|
|
8/11/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
7.01
|
87,040
|
|
8/8/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
7.01
|
140,270
|
|
8/7/2014
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
7.01
|
152,300
|
|
8/6/2014
|
-0.50 / -5.81%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
6.92
|
290,370
|
|
8/5/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
6.84
|
231,380
|
|
8/4/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
6.76
|
113,120
|
|
8/1/2014
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
6.76
|
90,090
|
|
7/31/2014
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.60
|
6.84
|
164,400
|
|
7/30/2014
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
6.84
|
144,210
|
|
7/29/2014
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.40
|
6.68
|
201,500
|
|
7/28/2014
|
-0.50 / -5.81%
|
8.60
|
8.60
|
8.00
|
8.10
|
8.10
|
6.44
|
355,510
|
|
7/25/2014
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
6.84
|
339,760
|
|
7/24/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
7.08
|
277,010
|
|
7/23/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
7.16
|
409,430
|
|
7/22/2014
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
7.08
|
199,920
|
|
7/21/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
7.16
|
512,660
|
|
7/18/2014
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
7.16
|
982,810
|
|
7/17/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
6.76
|
299,330
|
|
7/16/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
6.68
|
209,380
|
|
7/15/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.68
|
139,250
|
|
7/14/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
6.68
|
144,190
|
|
7/11/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
6.60
|
43,730
|
|
7/10/2014
|
-0.40 / -4.60%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
6.60
|
167,510
|
|
7/9/2014
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
6.92
|
237,740
|
|
|