|
Closing price on 8/23/2010
|
|
| Open |
24.90 |
| High |
25.00 |
| Low |
24.70 |
| Volume |
217,200 |
| Split-adjusted Price |
13.23 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-1.20 / -4.63%
|
24.90
|
25.00
|
24.70
|
24.70
|
24.70
|
13.23
|
217,200
|
|
|
8/20/2010
|
+1.10 / +4.44%
|
24.80
|
25.90
|
23.70
|
25.90
|
25.90
|
13.87
|
406,580
|
|
|
8/19/2010
|
-1.00 / -3.88%
|
26.00
|
26.00
|
24.80
|
24.80
|
24.80
|
13.28
|
265,280
|
|
|
8/18/2010
|
-1.30 / -4.80%
|
26.50
|
26.90
|
25.80
|
25.80
|
25.80
|
13.82
|
493,290
|
|
|
8/17/2010
|
-0.60 / -2.17%
|
27.50
|
27.80
|
26.50
|
27.10
|
27.10
|
14.51
|
312,050
|
|
|
8/16/2010
|
+1.30 / +4.92%
|
27.10
|
27.70
|
26.80
|
27.70
|
27.70
|
14.83
|
393,680
|
|
|
8/13/2010
|
0.00 / 0.00%
|
25.60
|
26.40
|
25.10
|
26.40
|
26.40
|
14.14
|
532,580
|
|
|
8/12/2010
|
-1.30 / -4.69%
|
27.00
|
27.40
|
26.40
|
26.40
|
26.40
|
14.14
|
464,780
|
|
|
8/11/2010
|
+1.30 / +4.92%
|
27.50
|
27.70
|
25.70
|
27.70
|
27.70
|
14.83
|
384,160
|
|
|
8/10/2010
|
-1.30 / -4.69%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.40
|
14.14
|
681,160
|
|
|
8/9/2010
|
-1.40 / -4.81%
|
28.30
|
28.60
|
27.70
|
27.70
|
27.70
|
14.83
|
568,020
|
|
|
8/6/2010
|
-1.30 / -4.28%
|
30.10
|
30.40
|
29.10
|
29.10
|
29.10
|
15.58
|
421,600
|
|
|
8/5/2010
|
-1.30 / -4.10%
|
31.70
|
31.70
|
30.20
|
30.40
|
30.40
|
16.28
|
605,980
|
|
|
8/4/2010
|
-1.60 / -4.80%
|
32.20
|
32.50
|
31.70
|
31.70
|
31.70
|
16.97
|
996,930
|
|
|
8/3/2010
|
-1.70 / -4.86%
|
35.50
|
35.50
|
33.30
|
33.30
|
33.30
|
17.83
|
396,880
|
|
|
8/2/2010
|
0.00 / 0.00%
|
35.30
|
35.30
|
33.30
|
35.00
|
35.00
|
18.74
|
1,597,770
|
|
|
7/30/2010
|
-0.20 / -0.57%
|
34.20
|
36.00
|
34.20
|
35.00
|
35.00
|
18.74
|
118,920
|
|
|
7/29/2010
|
+0.80 / +2.33%
|
35.00
|
36.00
|
34.40
|
35.20
|
35.20
|
18.85
|
260,700
|
|
|
7/28/2010
|
-1.80 / -4.97%
|
35.80
|
37.50
|
34.40
|
34.40
|
34.40
|
18.42
|
536,700
|
|
|
7/27/2010
|
-1.90 / -4.99%
|
38.50
|
38.60
|
36.20
|
36.20
|
36.20
|
19.38
|
270,780
|
|
|
7/26/2010
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.10
|
38.10
|
38.10
|
20.40
|
472,230
|
|
|
7/23/2010
|
-1.60 / -4.03%
|
39.70
|
39.70
|
37.80
|
38.10
|
38.10
|
20.40
|
483,260
|
|
|
7/22/2010
|
-2.00 / -4.80%
|
41.00
|
41.30
|
39.70
|
39.70
|
39.70
|
21.26
|
497,390
|
|
|
7/21/2010
|
+0.80 / +1.96%
|
40.90
|
42.30
|
40.50
|
41.70
|
41.70
|
22.33
|
480,610
|
|
|
7/20/2010
|
+1.90 / +4.87%
|
39.00
|
40.90
|
38.00
|
40.90
|
40.90
|
21.90
|
504,360
|
|
|
7/19/2010
|
+1.40 / +3.72%
|
37.70
|
39.40
|
37.60
|
39.00
|
39.00
|
20.88
|
695,640
|
|
|
7/16/2010
|
+1.70 / +4.74%
|
36.00
|
37.60
|
35.80
|
37.60
|
37.60
|
20.13
|
970,130
|
|
|
7/15/2010
|
+0.90 / +2.57%
|
35.00
|
35.90
|
34.00
|
35.90
|
35.90
|
19.22
|
185,630
|
|
|
7/14/2010
|
-0.50 / -1.41%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.00
|
18.74
|
228,980
|
|
|
7/13/2010
|
+1.50 / +4.41%
|
35.70
|
35.70
|
35.00
|
35.50
|
35.50
|
19.01
|
251,530
|
|
|