|
Closing price on 8/9/2010
|
|
| Open |
28.30 |
| High |
28.60 |
| Low |
27.70 |
| Volume |
568,020 |
| Split-adjusted Price |
14.83 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2010
|
+0.10 / +0.29%
|
34.00
|
34.00
|
32.50
|
34.00
|
34.00
|
18.21
|
118,840
|
|
|
7/9/2010
|
0.00 / 0.00%
|
33.30
|
34.00
|
32.90
|
33.90
|
33.90
|
18.15
|
276,060
|
|
|
7/8/2010
|
+0.30 / +0.89%
|
34.80
|
34.80
|
33.80
|
33.90
|
33.90
|
18.15
|
424,770
|
|
|
7/7/2010
|
-1.50 / -4.27%
|
35.90
|
35.90
|
33.50
|
33.60
|
33.60
|
17.99
|
286,510
|
|
|
7/6/2010
|
-1.80 / -4.88%
|
36.90
|
36.90
|
35.10
|
35.10
|
35.10
|
18.79
|
394,370
|
|
|
7/5/2010
|
+0.90 / +2.50%
|
36.90
|
37.30
|
36.10
|
36.90
|
36.90
|
19.76
|
480,930
|
|
|
7/2/2010
|
0.00 / 0.00%
|
36.10
|
36.10
|
35.30
|
36.00
|
36.00
|
19.28
|
538,370
|
|
|
7/1/2010
|
-0.40 / -1.10%
|
36.40
|
36.50
|
35.60
|
36.00
|
36.00
|
19.28
|
422,220
|
|
|
6/30/2010
|
+1.30 / +3.70%
|
34.10
|
36.50
|
34.00
|
36.40
|
36.40
|
19.49
|
676,480
|
|
|
6/29/2010
|
-1.80 / -4.88%
|
37.50
|
37.80
|
35.10
|
35.10
|
35.10
|
18.79
|
614,250
|
|
|