|
Closing price on 9/19/2012
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
26,030 |
| Split-adjusted Price |
4.52 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
4.52
|
26,030
|
|
|
9/18/2012
|
-0.30 / -4.48%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
4.60
|
81,100
|
|
|
9/17/2012
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
4.81
|
28,000
|
|
|
9/14/2012
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
4.88
|
40,340
|
|
|
9/13/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
4.74
|
50,910
|
|
|
9/12/2012
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
4.67
|
64,580
|
|
|
9/11/2012
|
-0.20 / -3.03%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
4.60
|
686,670
|
|
|
9/10/2012
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
4.74
|
321,380
|
|
|
9/7/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
4.96
|
115,750
|
|
|
9/6/2012
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
4.96
|
114,290
|
|
|
9/5/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
5.17
|
47,610
|
|
|
9/4/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.20
|
5.17
|
45,160
|
|
|
8/31/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
5.17
|
30,530
|
|
|
8/30/2012
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.10
|
5.10
|
72,970
|
|
|
8/29/2012
|
+0.30 / +4.35%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
5.17
|
107,830
|
|
|
8/28/2012
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
4.96
|
76,980
|
|
|
8/27/2012
|
-0.30 / -4.05%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
5.10
|
134,680
|
|
|
8/24/2012
|
+0.10 / +1.37%
|
7.00
|
7.60
|
7.00
|
7.40
|
7.40
|
5.31
|
91,510
|
|
|
8/23/2012
|
-0.30 / -3.95%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
5.24
|
107,060
|
|
|
8/22/2012
|
-0.40 / -5.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
5.46
|
186,740
|
|
|
8/21/2012
|
-0.40 / -4.76%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
5.75
|
92,680
|
|
|
8/20/2012
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
6.03
|
72,280
|
|
|
8/17/2012
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
5.96
|
18,650
|
|
|
8/16/2012
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
5.82
|
35,710
|
|
|
8/15/2012
|
-0.20 / -2.38%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
5.89
|
47,830
|
|
|
8/14/2012
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.03
|
30,310
|
|
|
8/13/2012
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
5.96
|
29,610
|
|
|
8/10/2012
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
6.03
|
15,630
|
|
|
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
|
|
|