|
Closing price on 8/9/2012
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
125,630 |
| Split-adjusted Price |
6.18 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2012
|
-0.40 / -4.49%
|
8.90
|
9.10
|
8.50
|
8.50
|
8.50
|
6.10
|
60,050
|
|
|
7/13/2012
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
6.39
|
314,160
|
|
|
7/12/2012
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
6.10
|
109,970
|
|
|
7/11/2012
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.89
|
135,810
|
|
|
7/10/2012
|
-0.10 / -1.25%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.90
|
5.67
|
82,580
|
|
|
7/9/2012
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
5.75
|
249,870
|
|
|
7/6/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
6.03
|
85,250
|
|
|
7/5/2012
|
+0.20 / +2.56%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
5.75
|
121,950
|
|
|
7/4/2012
|
-0.20 / -2.50%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.80
|
5.60
|
103,620
|
|
|
7/3/2012
|
-0.40 / -4.76%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.00
|
5.75
|
107,520
|
|
|
7/2/2012
|
-0.40 / -4.55%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
6.03
|
23,230
|
|
|
6/29/2012
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
6.32
|
85,240
|
|
|