|
Closing price on 9/11/2015
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
133,030 |
| Split-adjusted Price |
6.41 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.52
|
6.41
|
133,030
|
|
|
9/10/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.42
|
6.41
|
148,820
|
|
|
9/9/2015
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.37
|
6.41
|
234,280
|
|
|
9/8/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.30
|
6.32
|
276,910
|
|
|
9/7/2015
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.39
|
6.32
|
199,720
|
|
|
9/4/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.53
|
6.50
|
847,871
|
|
|
9/3/2015
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.56
|
6.50
|
296,730
|
|
|
9/1/2015
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.30
|
6.32
|
306,250
|
|
|
8/31/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.27
|
6.32
|
245,890
|
|
|
8/28/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.43
|
6.32
|
1,278,293
|
|
|
8/27/2015
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.35
|
6.32
|
181,510
|
|
|
8/26/2015
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.28
|
6.41
|
211,730
|
|
|
8/25/2015
|
-0.20 / -2.67%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.28
|
6.24
|
136,350
|
|
|
8/24/2015
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.10
|
7.50
|
7.26
|
6.41
|
247,080
|
|
|
8/21/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.10
|
7.60
|
7.34
|
6.50
|
304,790
|
|
|
8/20/2015
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.71
|
6.50
|
861,180
|
|
|
8/19/2015
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.61
|
6.58
|
141,860
|
|
|
8/18/2015
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.46
|
6.41
|
104,820
|
|
|
8/17/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.50
|
6.50
|
148,790
|
|
|
8/14/2015
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.46
|
6.50
|
156,390
|
|
|
8/13/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.46
|
6.50
|
129,590
|
|
|
8/12/2015
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.20
|
7.60
|
7.36
|
6.50
|
143,780
|
|
|
8/11/2015
|
-0.30 / -3.90%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.47
|
6.32
|
70,520
|
|
|
8/10/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.63
|
6.58
|
54,630
|
|
|
8/7/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.64
|
6.58
|
65,700
|
|
|
8/6/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.66
|
6.58
|
108,450
|
|
|
8/5/2015
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.61
|
6.58
|
142,870
|
|
|
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
|
|
|