|
Closing price on 8/27/2012
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
134,680 |
| Split-adjusted Price |
5.10 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.30 / -4.05%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
5.10
|
134,680
|
|
|
8/24/2012
|
+0.10 / +1.37%
|
7.00
|
7.60
|
7.00
|
7.40
|
7.40
|
5.31
|
91,510
|
|
|
8/23/2012
|
-0.30 / -3.95%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
5.24
|
107,060
|
|
|
8/22/2012
|
-0.40 / -5.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
5.46
|
186,740
|
|
|
8/21/2012
|
-0.40 / -4.76%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
5.75
|
92,680
|
|
|
8/20/2012
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
6.03
|
72,280
|
|
|
8/17/2012
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
5.96
|
18,650
|
|
|
8/16/2012
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
5.82
|
35,710
|
|
|
8/15/2012
|
-0.20 / -2.38%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
5.89
|
47,830
|
|
|
8/14/2012
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.03
|
30,310
|
|
|
8/13/2012
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
5.96
|
29,610
|
|
|
8/10/2012
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
6.03
|
15,630
|
|
|
8/9/2012
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
6.18
|
125,630
|
|
|
8/8/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
6.10
|
45,660
|
|
|
8/7/2012
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
6.10
|
79,870
|
|
|
8/6/2012
|
+0.30 / +3.57%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
6.25
|
92,870
|
|
|
8/3/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
6.03
|
72,360
|
|
|
8/2/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.03
|
40,830
|
|
|
8/1/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
6.03
|
104,360
|
|
|
7/31/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
5.96
|
44,430
|
|
|
7/30/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
5.96
|
53,390
|
|
|
7/27/2012
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
6.03
|
41,590
|
|
|
7/26/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
6.10
|
27,660
|
|
|
7/25/2012
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.50
|
6.10
|
192,910
|
|
|
7/24/2012
|
-0.40 / -4.40%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
6.25
|
132,860
|
|
|
7/23/2012
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
6.53
|
148,030
|
|
|
7/20/2012
|
-0.10 / -1.06%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
6.68
|
81,930
|
|
|
7/19/2012
|
+0.40 / +4.44%
|
9.20
|
9.40
|
8.90
|
9.40
|
9.40
|
6.75
|
199,010
|
|
|
7/18/2012
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.80
|
9.00
|
9.00
|
6.46
|
148,650
|
|
|
7/17/2012
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
6.39
|
198,160
|
|
|