|
Closing price on 1/3/2013
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
461,320 |
| Split-adjusted Price |
5.17 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
+0.10 / +1.41%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
5.17
|
461,320
|
|
|
1/2/2013
|
+0.30 / +4.41%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
5.10
|
221,930
|
|
|
12/28/2012
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
4.88
|
375,610
|
|
|
12/27/2012
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
4.67
|
493,160
|
|
|
12/26/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.67
|
72,690
|
|
|
12/25/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
4.60
|
146,440
|
|
|
12/24/2012
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
4.45
|
88,010
|
|
|
12/21/2012
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.38
|
55,440
|
|
|
12/20/2012
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
4.45
|
104,980
|
|
|
12/19/2012
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
4.60
|
144,410
|
|
|
12/18/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.38
|
30,160
|
|
|
12/17/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
4.38
|
82,910
|
|
|
12/14/2012
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.38
|
77,030
|
|
|
12/13/2012
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
4.45
|
158,280
|
|
|
12/12/2012
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.10
|
6.40
|
6.40
|
4.60
|
179,430
|
|
|
12/11/2012
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.30
|
4.52
|
172,820
|
|
|
12/10/2012
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.60
|
4.74
|
113,680
|
|
|
12/7/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
4.52
|
75,910
|
|
|
12/6/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
4.60
|
42,270
|
|
|
12/5/2012
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.52
|
164,810
|
|
|
12/4/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
4.45
|
106,790
|
|
|
12/3/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
4.45
|
30,190
|
|
|
11/30/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
4.45
|
34,790
|
|
|
11/29/2012
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
4.45
|
109,600
|
|
|
11/28/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
4.38
|
254,280
|
|
|
11/27/2012
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
4.24
|
75,900
|
|
|
11/26/2012
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
4.09
|
19,100
|
|
|
11/23/2012
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
4.24
|
95,810
|
|
|
11/22/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
4.31
|
127,450
|
|
|
11/21/2012
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
4.17
|
151,790
|
|
|