|
Closing price on 9/3/2009
|
|
| Open |
22.90 |
| High |
23.40 |
| Low |
21.60 |
| Volume |
982,910 |
| Split-adjusted Price |
9.97 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
7.67
|
797,200
|
|
|
8/14/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.33
|
215,610
|
|
|
8/13/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.98
|
113,290
|
|
|
8/12/2009
|
+0.70 / +4.67%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
6.69
|
373,520
|
|
|
8/11/2009
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
15.00
|
15.00
|
6.39
|
58,920
|
|
|
8/10/2009
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
15.00
|
6.39
|
94,970
|
|
|
8/7/2009
|
-0.70 / -4.52%
|
15.50
|
15.70
|
14.80
|
14.80
|
14.80
|
6.30
|
293,450
|
|
|
8/6/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.60
|
97,030
|
|
|
8/5/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.30
|
98,130
|
|
|
8/4/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.00
|
96,970
|
|
|
8/3/2009
|
+0.60 / +4.65%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.50
|
5.75
|
150,400
|
|
|
7/31/2009
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.90
|
5.49
|
65,930
|
|
|
7/30/2009
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
5.45
|
36,670
|
|
|
7/29/2009
|
-0.30 / -2.26%
|
12.80
|
13.40
|
12.80
|
13.00
|
13.00
|
5.54
|
57,570
|
|
|
7/28/2009
|
-0.50 / -3.62%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.30
|
5.66
|
53,770
|
|
|
7/27/2009
|
+0.40 / +2.99%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.80
|
5.88
|
74,280
|
|
|
7/24/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.71
|
33,970
|
|
|
7/23/2009
|
+0.40 / +3.23%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
5.45
|
33,470
|
|
|