|
Closing price on 8/20/2008
|
|
| Open |
19.50 |
| High |
20.20 |
| Low |
19.50 |
| Volume |
25,600 |
| Split-adjusted Price |
6.71 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2008
|
-1.00 / -4.88%
|
19.50
|
20.20
|
19.50
|
19.50
|
19.50
|
6.71
|
25,600
|
|
|
8/19/2008
|
-0.80 / -3.76%
|
21.30
|
21.40
|
20.50
|
20.50
|
20.50
|
7.05
|
42,580
|
|
|
8/18/2008
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.20
|
21.30
|
21.30
|
7.32
|
35,490
|
|
|
8/15/2008
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.98
|
22,440
|
|
|
8/14/2008
|
+0.50 / +2.59%
|
18.90
|
19.80
|
18.90
|
19.80
|
19.80
|
6.81
|
38,490
|
|
|
8/13/2008
|
-0.50 / -2.53%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.30
|
6.64
|
36,670
|
|
|
8/12/2008
|
+0.40 / +2.06%
|
19.90
|
19.90
|
19.40
|
19.80
|
19.80
|
6.81
|
29,510
|
|
|
8/11/2008
|
+0.50 / +2.65%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
6.67
|
20,220
|
|
|
8/8/2008
|
-0.50 / -2.58%
|
19.00
|
19.40
|
18.90
|
18.90
|
18.90
|
6.50
|
31,690
|
|
|
8/7/2008
|
-0.60 / -3.00%
|
20.00
|
20.10
|
19.40
|
19.40
|
19.40
|
6.67
|
35,160
|
|
|
8/6/2008
|
+0.50 / +2.56%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
6.88
|
36,860
|
|
|
8/5/2008
|
-0.20 / -1.02%
|
19.20
|
19.90
|
19.20
|
19.50
|
19.50
|
6.71
|
12,840
|
|
|
8/4/2008
|
+0.50 / +2.60%
|
19.70
|
19.70
|
19.30
|
19.70
|
19.70
|
6.77
|
53,850
|
|
|
8/1/2008
|
+0.50 / +2.67%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
6.60
|
81,860
|
|
|
7/31/2008
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.20
|
18.70
|
18.70
|
6.43
|
27,040
|
|
|
7/30/2008
|
-0.40 / -2.09%
|
19.60
|
19.60
|
18.70
|
18.70
|
18.70
|
6.43
|
13,500
|
|
|
7/29/2008
|
+0.40 / +2.14%
|
19.20
|
19.20
|
18.70
|
19.10
|
19.10
|
6.57
|
15,530
|
|
|
7/28/2008
|
+0.50 / +2.75%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.70
|
6.43
|
3,540
|
|
|
7/25/2008
|
-0.50 / -2.67%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
6.26
|
18,930
|
|
|
7/24/2008
|
-0.50 / -2.60%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
6.43
|
16,210
|
|
|
7/23/2008
|
-0.50 / -2.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.60
|
10
|
|
|
7/22/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.77
|
10
|
|
|
7/21/2008
|
-0.60 / -2.87%
|
20.90
|
20.90
|
20.30
|
20.30
|
20.30
|
6.98
|
110
|
|
|
7/18/2008
|
-0.60 / -2.79%
|
21.90
|
22.00
|
20.90
|
20.90
|
20.90
|
7.19
|
21,740
|
|
|
7/17/2008
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
7.39
|
19,420
|
|
|
7/16/2008
|
+0.60 / +2.96%
|
20.90
|
20.90
|
19.70
|
20.90
|
20.90
|
7.19
|
44,110
|
|
|
7/15/2008
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.30
|
6.98
|
16,640
|
|
|
7/14/2008
|
+0.50 / +2.59%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
6.81
|
14,300
|
|
|
7/11/2008
|
+0.50 / +2.66%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
6.64
|
10,430
|
|
|
7/10/2008
|
+0.40 / +2.17%
|
18.40
|
18.80
|
18.10
|
18.80
|
18.80
|
6.46
|
13,930
|
|
|