|
Closing price on 9/13/2010
|
|
| Open |
24.80 |
| High |
25.50 |
| Low |
24.80 |
| Volume |
687,730 |
| Split-adjusted Price |
13.28 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2010
|
-1.30 / -4.98%
|
24.80
|
25.50
|
24.80
|
24.80
|
24.80
|
13.28
|
687,730
|
|
|
9/10/2010
|
-1.30 / -4.74%
|
26.60
|
28.00
|
26.10
|
26.10
|
26.10
|
13.98
|
394,710
|
|
|
9/9/2010
|
+0.50 / +1.86%
|
27.90
|
28.00
|
26.50
|
27.40
|
27.40
|
14.67
|
609,810
|
|
|
9/8/2010
|
+1.20 / +4.67%
|
25.70
|
26.90
|
25.00
|
26.90
|
26.90
|
14.40
|
1,471,460
|
|
|
9/7/2010
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
13.76
|
1,167,510
|
|
|
9/6/2010
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
13.12
|
18,590
|
|
|
9/1/2010
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12.53
|
22,120
|
|
|
8/31/2010
|
+1.00 / +4.69%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.30
|
11.94
|
362,560
|
|
|
8/30/2010
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
11.41
|
83,480
|
|
|
8/27/2010
|
-1.00 / -4.69%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.30
|
10.87
|
441,160
|
|
|
8/26/2010
|
-1.10 / -4.91%
|
21.90
|
22.70
|
21.30
|
21.30
|
21.30
|
11.41
|
486,400
|
|
|
8/25/2010
|
-1.10 / -4.68%
|
22.40
|
22.70
|
22.40
|
22.40
|
22.40
|
11.99
|
460,620
|
|
|
8/24/2010
|
-1.20 / -4.86%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
12.58
|
403,360
|
|
|
8/23/2010
|
-1.20 / -4.63%
|
24.90
|
25.00
|
24.70
|
24.70
|
24.70
|
13.23
|
217,200
|
|
|
8/20/2010
|
+1.10 / +4.44%
|
24.80
|
25.90
|
23.70
|
25.90
|
25.90
|
13.87
|
406,580
|
|
|
8/19/2010
|
-1.00 / -3.88%
|
26.00
|
26.00
|
24.80
|
24.80
|
24.80
|
13.28
|
265,280
|
|
|
8/18/2010
|
-1.30 / -4.80%
|
26.50
|
26.90
|
25.80
|
25.80
|
25.80
|
13.82
|
493,290
|
|
|
8/17/2010
|
-0.60 / -2.17%
|
27.50
|
27.80
|
26.50
|
27.10
|
27.10
|
14.51
|
312,050
|
|
|
8/16/2010
|
+1.30 / +4.92%
|
27.10
|
27.70
|
26.80
|
27.70
|
27.70
|
14.83
|
393,680
|
|
|
8/13/2010
|
0.00 / 0.00%
|
25.60
|
26.40
|
25.10
|
26.40
|
26.40
|
14.14
|
532,580
|
|
|
8/12/2010
|
-1.30 / -4.69%
|
27.00
|
27.40
|
26.40
|
26.40
|
26.40
|
14.14
|
464,780
|
|
|
8/11/2010
|
+1.30 / +4.92%
|
27.50
|
27.70
|
25.70
|
27.70
|
27.70
|
14.83
|
384,160
|
|
|
8/10/2010
|
-1.30 / -4.69%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.40
|
14.14
|
681,160
|
|
|
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
|
|
|