|
Closing price on 8/7/2009
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
14.80 |
| Volume |
293,450 |
| Split-adjusted Price |
6.30 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2009
|
-0.70 / -4.52%
|
15.50
|
15.70
|
14.80
|
14.80
|
14.80
|
6.30
|
293,450
|
|
|
8/6/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.60
|
97,030
|
|
|
8/5/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.30
|
98,130
|
|
|
8/4/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.00
|
96,970
|
|
|
8/3/2009
|
+0.60 / +4.65%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.50
|
5.75
|
150,400
|
|
|
7/31/2009
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.90
|
5.49
|
65,930
|
|
|
7/30/2009
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
5.45
|
36,670
|
|
|
7/29/2009
|
-0.30 / -2.26%
|
12.80
|
13.40
|
12.80
|
13.00
|
13.00
|
5.54
|
57,570
|
|
|
7/28/2009
|
-0.50 / -3.62%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.30
|
5.66
|
53,770
|
|
|
7/27/2009
|
+0.40 / +2.99%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.80
|
5.88
|
74,280
|
|
|
7/24/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.71
|
33,970
|
|
|
7/23/2009
|
+0.40 / +3.23%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
5.45
|
33,470
|
|
|
7/22/2009
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.40
|
5.28
|
20,330
|
|
|
7/21/2009
|
+0.20 / +1.61%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.60
|
5.37
|
32,170
|
|
|
7/20/2009
|
-0.40 / -3.13%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
5.28
|
23,210
|
|
|
7/17/2009
|
-0.20 / -1.54%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.80
|
5.45
|
23,270
|
|
|
7/16/2009
|
+0.30 / +2.36%
|
13.30
|
13.30
|
12.80
|
13.00
|
13.00
|
5.54
|
44,910
|
|
|
7/15/2009
|
+0.40 / +3.25%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
5.41
|
38,480
|
|
|
7/14/2009
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
5.24
|
31,400
|
|
|
7/13/2009
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
5.41
|
27,710
|
|
|
7/10/2009
|
-0.30 / -2.21%
|
13.30
|
13.60
|
13.20
|
13.30
|
13.30
|
5.66
|
13,050
|
|
|
7/9/2009
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.60
|
5.79
|
9,720
|
|
|
7/8/2009
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.80
|
5.88
|
15,350
|
|
|
7/7/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.60
|
13.80
|
13.80
|
5.88
|
27,380
|
|
|
7/6/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.88
|
8,320
|
|
|
7/3/2009
|
-0.30 / -2.22%
|
13.20
|
13.50
|
13.10
|
13.20
|
13.20
|
5.62
|
21,870
|
|
|
7/2/2009
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
5.75
|
30,500
|
|
|
7/1/2009
|
-0.60 / -4.44%
|
13.00
|
13.50
|
12.90
|
12.90
|
12.90
|
5.49
|
52,130
|
|
|
6/30/2009
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
5.75
|
26,500
|
|
|
6/29/2009
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
5.92
|
14,420
|
|
|