|
Closing price on 9/28/2016
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.65 |
| Volume |
128,050 |
| Split-adjusted Price |
6.12 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.05 / -0.74%
|
6.80
|
6.80
|
6.65
|
6.75
|
6.76
|
6.12
|
128,050
|
|
|
9/27/2016
|
-0.19 / -2.72%
|
6.90
|
6.98
|
6.70
|
6.80
|
6.79
|
6.16
|
222,840
|
|
|
9/26/2016
|
+0.18 / +2.64%
|
6.81
|
6.99
|
6.70
|
6.99
|
6.81
|
6.33
|
264,870
|
|
|
9/23/2016
|
0.00 / 0.00%
|
6.94
|
6.94
|
6.80
|
6.81
|
6.85
|
6.17
|
328,820
|
|
|
9/22/2016
|
+0.23 / +3.50%
|
6.70
|
6.90
|
6.40
|
6.81
|
6.57
|
6.17
|
307,250
|
|
|
9/21/2016
|
+0.43 / +6.99%
|
6.16
|
6.58
|
6.16
|
6.58
|
6.41
|
5.96
|
93,400
|
|
|
9/20/2016
|
0.00 / 0.00%
|
6.14
|
6.17
|
6.14
|
6.15
|
6.14
|
5.57
|
98,160
|
|
|
9/19/2016
|
0.00 / 0.00%
|
6.15
|
6.18
|
6.00
|
6.15
|
6.14
|
5.57
|
78,630
|
|
|
9/16/2016
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.14
|
6.15
|
6.14
|
5.57
|
103,060
|
|
|
9/15/2016
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.00
|
6.15
|
6.13
|
5.57
|
41,600
|
|
|
9/14/2016
|
-0.02 / -0.32%
|
6.00
|
6.15
|
6.00
|
6.15
|
6.07
|
5.57
|
106,320
|
|
|
9/13/2016
|
-0.02 / -0.32%
|
6.19
|
6.19
|
6.00
|
6.17
|
6.11
|
5.59
|
102,150
|
|
|
9/12/2016
|
-0.01 / -0.16%
|
6.20
|
6.20
|
6.03
|
6.19
|
6.19
|
5.61
|
228,460
|
|
|
9/9/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
5.62
|
829,940
|
|
|
9/8/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.21
|
5.71
|
263,190
|
|
|
9/7/2016
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
5.71
|
752,999
|
|
|
9/6/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.15
|
5.71
|
251,810
|
|
|
9/5/2016
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.11
|
5.71
|
502,380
|
|
|
9/1/2016
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.15
|
5.80
|
93,760
|
|
|
8/31/2016
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.41
|
5.62
|
463,655
|
|
|
8/30/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.98
|
121,730
|
|
|
8/29/2016
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.52
|
6.07
|
134,350
|
|
|
8/26/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
5.98
|
116,540
|
|
|
8/25/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.68
|
6.07
|
91,100
|
|
|
8/24/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
6.07
|
175,510
|
|
|
8/23/2016
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
6.07
|
84,250
|
|
|
8/22/2016
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.66
|
5.89
|
136,010
|
|
|
8/19/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
6.16
|
105,610
|
|
|
8/18/2016
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.89
|
6.25
|
109,840
|
|
|
8/17/2016
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
6.16
|
96,040
|
|
|