|
Closing price on 9/29/2009
|
|
| Open |
21.60 |
| High |
21.80 |
| Low |
21.50 |
| Volume |
108,580 |
| Split-adjusted Price |
9.16 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2009
|
-0.40 / -1.83%
|
21.60
|
21.80
|
21.50
|
21.50
|
21.50
|
9.16
|
108,580
|
|
|
9/28/2009
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.60
|
21.90
|
21.90
|
9.33
|
192,690
|
|
|
9/25/2009
|
-0.20 / -0.89%
|
21.80
|
22.40
|
21.70
|
22.20
|
22.20
|
9.45
|
144,970
|
|
|
9/24/2009
|
-0.50 / -2.18%
|
22.10
|
22.80
|
22.00
|
22.40
|
22.40
|
9.54
|
187,880
|
|
|
9/23/2009
|
+0.60 / +2.69%
|
23.40
|
23.40
|
22.30
|
22.90
|
22.90
|
9.75
|
285,310
|
|
|
9/22/2009
|
+1.00 / +4.69%
|
21.20
|
22.30
|
21.20
|
22.30
|
22.30
|
9.50
|
160,940
|
|
|
9/21/2009
|
-0.60 / -2.74%
|
21.80
|
22.10
|
21.10
|
21.30
|
21.30
|
9.07
|
339,050
|
|
|
9/18/2009
|
-0.10 / -0.45%
|
21.30
|
21.90
|
21.10
|
21.90
|
21.90
|
9.33
|
241,070
|
|
|
9/17/2009
|
+0.30 / +1.38%
|
22.40
|
22.40
|
21.10
|
22.00
|
22.00
|
9.37
|
113,890
|
|
|
9/16/2009
|
-0.70 / -3.13%
|
21.80
|
22.40
|
21.60
|
21.70
|
21.70
|
9.24
|
189,670
|
|
|
9/15/2009
|
-0.60 / -2.61%
|
23.00
|
23.20
|
22.10
|
22.40
|
22.40
|
9.54
|
269,360
|
|
|
9/14/2009
|
-0.20 / -0.86%
|
23.90
|
24.20
|
22.60
|
23.00
|
23.00
|
9.80
|
324,310
|
|
|
9/11/2009
|
+1.10 / +4.98%
|
23.00
|
23.20
|
22.60
|
23.20
|
23.20
|
9.88
|
493,720
|
|
|
9/10/2009
|
+1.00 / +4.74%
|
20.60
|
22.10
|
20.60
|
22.10
|
22.10
|
9.41
|
232,430
|
|
|
9/9/2009
|
-1.00 / -4.52%
|
21.60
|
21.80
|
21.10
|
21.10
|
21.10
|
8.99
|
441,480
|
|
|
9/8/2009
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.70
|
22.10
|
22.10
|
9.41
|
265,890
|
|
|
9/7/2009
|
-0.60 / -2.64%
|
21.80
|
22.70
|
21.80
|
22.10
|
22.10
|
9.41
|
201,570
|
|
|
9/4/2009
|
-0.70 / -2.99%
|
24.50
|
24.50
|
22.70
|
22.70
|
22.70
|
9.67
|
897,370
|
|
|
9/3/2009
|
+1.10 / +4.93%
|
22.90
|
23.40
|
21.60
|
23.40
|
23.40
|
9.97
|
982,910
|
|
|
9/1/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
9.50
|
245,370
|
|
|
8/31/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
9.07
|
18,420
|
|
|
8/28/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
8.65
|
112,390
|
|
|
8/27/2009
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.26
|
469,080
|
|
|
8/26/2009
|
+0.80 / +4.52%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.50
|
7.88
|
585,350
|
|
|
8/25/2009
|
+0.80 / +4.73%
|
16.80
|
17.70
|
16.70
|
17.70
|
17.70
|
7.54
|
225,320
|
|
|
8/24/2009
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.90
|
7.20
|
235,690
|
|
|
8/21/2009
|
-0.30 / -1.75%
|
17.30
|
17.50
|
16.80
|
16.80
|
16.80
|
7.15
|
313,660
|
|
|
8/20/2009
|
-0.70 / -3.93%
|
17.50
|
17.80
|
17.00
|
17.10
|
17.10
|
7.28
|
233,730
|
|
|
8/19/2009
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.50
|
17.80
|
17.80
|
7.58
|
243,810
|
|
|
8/18/2009
|
-0.20 / -1.11%
|
17.40
|
18.20
|
17.40
|
17.80
|
17.80
|
7.58
|
408,830
|
|
|