|
Closing price on 8/4/2015
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.50 |
| Volume |
71,230 |
| Split-adjusted Price |
6.41 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.58
|
6.41
|
71,230
|
|
|
8/3/2015
|
-0.10 / -1.28%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.59
|
6.58
|
67,330
|
|
|
7/31/2015
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.74
|
6.67
|
189,650
|
|
|
7/30/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
6.58
|
108,920
|
|
|
7/29/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.61
|
6.58
|
115,510
|
|
|
7/28/2015
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
6.58
|
100,900
|
|
|
7/27/2015
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
6.75
|
112,070
|
|
|
7/24/2015
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
6.67
|
29,240
|
|
|
7/23/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.91
|
6.84
|
43,610
|
|
|
7/22/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.97
|
6.84
|
82,180
|
|
|
7/21/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.83
|
6.75
|
161,620
|
|
|
7/20/2015
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
6.84
|
178,030
|
|
|
7/17/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.01
|
6.92
|
1,224,660
|
|
|
7/16/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.50
|
8.00
|
7.81
|
6.84
|
1,303,860
|
|
|
7/15/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
7.99
|
6.84
|
55,940
|
|
|
7/14/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.05
|
7.01
|
775,991
|
|
|
7/13/2015
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.19
|
7.09
|
424,000
|
|
|
7/10/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.22
|
7.18
|
65,710
|
|
|
7/9/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.18
|
7.18
|
70,380
|
|
|
7/8/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.26
|
7.09
|
49,650
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.37
|
7.18
|
56,530
|
|
|
7/6/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.37
|
7.18
|
33,530
|
|
|
7/3/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.29
|
7.18
|
51,170
|
|
|
7/2/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
7.09
|
305,270
|
|
|
7/1/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.29
|
7.18
|
57,300
|
|
|
6/30/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
7.18
|
104,330
|
|
|
6/29/2015
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.15
|
7.18
|
80,080
|
|
|
6/26/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
7.01
|
94,700
|
|
|
6/25/2015
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.22
|
7.09
|
35,140
|
|
|
6/24/2015
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.40
|
7.26
|
18,580
|
|
|