|
Closing price on 11/24/2008
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.60 |
| Volume |
4,940 |
| Split-adjusted Price |
5.36 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2008
|
-0.10 / -0.64%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
5.36
|
4,940
|
|
|
11/21/2008
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.70
|
5.40
|
25,200
|
|
|
11/20/2008
|
-0.40 / -2.48%
|
15.90
|
16.10
|
15.60
|
15.70
|
15.70
|
5.40
|
31,310
|
|
|
11/19/2008
|
-0.20 / -1.23%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.10
|
5.54
|
17,190
|
|
|
11/18/2008
|
-0.40 / -2.40%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
5.61
|
2,600
|
|
|
11/17/2008
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.10
|
16.70
|
16.70
|
5.74
|
9,750
|
|
|
11/14/2008
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
5.67
|
23,620
|
|
|
11/13/2008
|
+0.50 / +3.14%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.40
|
5.64
|
36,720
|
|
|
11/12/2008
|
-0.40 / -2.45%
|
15.80
|
16.20
|
15.80
|
15.90
|
15.90
|
5.47
|
21,060
|
|
|
11/11/2008
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
5.61
|
25,250
|
|
|
11/10/2008
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.10
|
16.30
|
16.30
|
5.61
|
21,270
|
|
|
11/7/2008
|
-0.80 / -4.65%
|
16.60
|
17.90
|
16.40
|
16.40
|
16.40
|
5.64
|
32,220
|
|
|
11/6/2008
|
-0.60 / -3.37%
|
17.10
|
18.60
|
17.00
|
17.20
|
17.20
|
5.91
|
51,370
|
|
|
11/5/2008
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
6.12
|
59,550
|
|
|
11/4/2008
|
+0.40 / +2.41%
|
16.40
|
17.40
|
16.30
|
17.00
|
17.00
|
5.85
|
48,640
|
|
|
11/3/2008
|
-0.80 / -4.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
5.71
|
41,230
|
|
|
10/31/2008
|
-0.40 / -2.25%
|
17.20
|
17.80
|
17.20
|
17.40
|
17.40
|
5.98
|
16,420
|
|
|
10/30/2008
|
+1.40 / +8.54%
|
17.70
|
18.00
|
17.50
|
17.80
|
17.80
|
6.12
|
33,000
|
|
|
10/29/2008
|
-0.50 / -2.96%
|
17.70
|
17.70
|
16.00
|
16.40
|
16.40
|
5.64
|
36,720
|
|
|
10/28/2008
|
+0.60 / +3.68%
|
16.30
|
17.00
|
16.00
|
16.90
|
16.90
|
5.81
|
45,490
|
|
|
10/27/2008
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
5.61
|
61,900
|
|
|
10/24/2008
|
-0.60 / -3.47%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.70
|
5.74
|
62,370
|
|
|
10/23/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.95
|
52,120
|
|
|
10/22/2008
|
-0.90 / -4.71%
|
18.30
|
18.50
|
18.20
|
18.20
|
18.20
|
6.26
|
30,430
|
|
|
10/21/2008
|
+0.80 / +4.37%
|
19.20
|
19.20
|
18.30
|
19.10
|
19.10
|
6.57
|
82,150
|
|
|
10/20/2008
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.29
|
61,850
|
|
|
10/17/2008
|
+0.80 / +4.79%
|
17.50
|
17.50
|
16.70
|
17.50
|
17.50
|
6.02
|
67,770
|
|
|
10/16/2008
|
-0.30 / -1.76%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.70
|
5.74
|
28,820
|
|
|
10/15/2008
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
5.85
|
70,270
|
|
|
10/14/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.57
|
700
|
|
|