|
Closing price on 11/18/2010
|
|
| Open |
17.10 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
228,680 |
| Split-adjusted Price |
9.42 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+0.80 / +4.76%
|
17.10
|
17.60
|
17.10
|
17.60
|
17.60
|
9.42
|
228,680
|
|
|
11/17/2010
|
+0.70 / +4.35%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.80
|
9.00
|
281,160
|
|
|
11/16/2010
|
-0.80 / -4.73%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.10
|
8.62
|
255,230
|
|
|
11/15/2010
|
-0.80 / -4.52%
|
17.70
|
17.90
|
16.90
|
16.90
|
16.90
|
9.05
|
216,420
|
|
|
11/12/2010
|
-0.80 / -4.32%
|
18.50
|
18.50
|
17.60
|
17.70
|
17.70
|
9.48
|
460,400
|
|
|
11/11/2010
|
-0.70 / -3.65%
|
19.00
|
19.40
|
18.50
|
18.50
|
18.50
|
9.91
|
262,880
|
|
|
11/10/2010
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.00
|
19.20
|
19.20
|
10.28
|
129,560
|
|
|
11/9/2010
|
-0.60 / -3.02%
|
19.60
|
19.60
|
19.00
|
19.30
|
19.30
|
10.33
|
449,270
|
|
|
11/8/2010
|
-0.60 / -2.93%
|
20.50
|
20.50
|
19.80
|
19.90
|
19.90
|
10.66
|
178,070
|
|
|
11/5/2010
|
+0.90 / +4.59%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.50
|
10.98
|
293,620
|
|
|
11/4/2010
|
+0.60 / +3.16%
|
19.50
|
19.90
|
19.20
|
19.60
|
19.60
|
10.50
|
222,280
|
|
|
11/3/2010
|
-0.50 / -2.56%
|
19.50
|
19.60
|
18.90
|
19.00
|
19.00
|
10.17
|
225,780
|
|
|
11/2/2010
|
-0.70 / -3.47%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.50
|
10.44
|
282,720
|
|
|
11/1/2010
|
-0.50 / -2.42%
|
20.80
|
20.90
|
20.20
|
20.20
|
20.20
|
10.82
|
105,420
|
|
|
10/29/2010
|
+0.40 / +1.97%
|
20.10
|
21.00
|
20.10
|
20.70
|
20.70
|
11.08
|
194,990
|
|
|
10/28/2010
|
-0.20 / -0.98%
|
19.70
|
21.00
|
19.70
|
20.30
|
20.30
|
10.87
|
190,840
|
|
|
10/27/2010
|
-0.30 / -1.44%
|
21.80
|
21.80
|
20.50
|
20.50
|
20.50
|
10.98
|
488,330
|
|
|
10/26/2010
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
11.14
|
158,080
|
|
|
10/25/2010
|
+0.90 / +4.74%
|
19.00
|
19.90
|
18.50
|
19.90
|
19.90
|
10.66
|
190,030
|
|
|
10/22/2010
|
-0.60 / -3.06%
|
19.40
|
19.70
|
19.00
|
19.00
|
19.00
|
10.17
|
159,950
|
|
|
10/21/2010
|
-0.60 / -2.97%
|
20.20
|
20.90
|
19.50
|
19.60
|
19.60
|
10.50
|
221,130
|
|
|
10/20/2010
|
-1.00 / -4.72%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.20
|
10.82
|
316,930
|
|
|
10/19/2010
|
-0.90 / -4.07%
|
22.50
|
22.50
|
21.00
|
21.20
|
21.20
|
11.35
|
274,640
|
|
|
10/18/2010
|
-0.30 / -1.34%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.10
|
11.83
|
127,560
|
|
|
10/15/2010
|
-0.10 / -0.44%
|
22.10
|
22.50
|
22.10
|
22.40
|
22.40
|
11.99
|
96,320
|
|
|
10/14/2010
|
+0.10 / +0.45%
|
22.90
|
23.00
|
22.40
|
22.50
|
22.50
|
12.05
|
192,360
|
|
|
10/13/2010
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.10
|
22.40
|
22.40
|
11.99
|
181,520
|
|
|
10/12/2010
|
-0.30 / -1.32%
|
23.30
|
23.30
|
22.10
|
22.50
|
22.50
|
12.05
|
204,330
|
|
|
10/11/2010
|
-0.30 / -1.30%
|
23.30
|
23.30
|
22.60
|
22.80
|
22.80
|
12.21
|
165,000
|
|
|
10/8/2010
|
-0.60 / -2.53%
|
23.30
|
24.20
|
23.10
|
23.10
|
23.10
|
12.37
|
275,180
|
|
|