|
Closing price on 5/30/2011
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
122,770 |
| Split-adjusted Price |
5.57 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2011
|
-0.40 / -4.12%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
5.57
|
122,770
|
|
|
5/27/2011
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.70
|
5.80
|
114,690
|
|
|
5/26/2011
|
+0.40 / +4.40%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.50
|
5.69
|
379,190
|
|
|
5/25/2011
|
-0.40 / -4.21%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
5.45
|
26,680
|
|
|
5/24/2011
|
-0.40 / -4.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
5.69
|
124,050
|
|
|
5/23/2011
|
-0.50 / -4.81%
|
10.70
|
10.70
|
9.90
|
9.90
|
9.90
|
5.92
|
134,310
|
|
|
5/20/2011
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
6.22
|
94,200
|
|
|
5/19/2011
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
6.52
|
64,020
|
|
|
5/18/2011
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
6.58
|
152,620
|
|
|
5/17/2011
|
-0.10 / -0.90%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
6.58
|
95,720
|
|
|
5/16/2011
|
-0.30 / -2.63%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.10
|
6.64
|
42,780
|
|
|
5/13/2011
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
6.82
|
39,860
|
|
|
5/12/2011
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
6.88
|
31,100
|
|
|
5/11/2011
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
6.94
|
30,050
|
|
|
5/10/2011
|
-0.30 / -2.54%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.50
|
6.88
|
123,340
|
|
|
5/9/2011
|
+0.30 / +2.61%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.80
|
7.06
|
109,450
|
|
|
5/6/2011
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
6.88
|
341,450
|
|
|
5/5/2011
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
6.76
|
86,820
|
|
|
5/4/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
6.94
|
46,680
|
|
|
4/29/2011
|
+0.10 / +0.87%
|
11.40
|
12.00
|
11.40
|
11.60
|
11.60
|
6.94
|
92,950
|
|
|
4/28/2011
|
-0.50 / -4.17%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.50
|
6.88
|
82,810
|
|
|
4/27/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
12.00
|
12.00
|
7.18
|
40,380
|
|
|
4/26/2011
|
-0.50 / -4.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
7.18
|
62,790
|
|
|
4/25/2011
|
+0.20 / +1.63%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.50
|
7.48
|
73,100
|
|
|
4/22/2011
|
-0.20 / -1.60%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.30
|
7.36
|
173,000
|
|
|
4/21/2011
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.10
|
12.50
|
12.50
|
7.48
|
174,150
|
|
|
4/20/2011
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.70
|
7.60
|
117,600
|
|
|
4/19/2011
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.80
|
7.66
|
111,780
|
|
|
4/18/2011
|
-0.30 / -2.33%
|
12.60
|
12.90
|
12.40
|
12.60
|
12.60
|
7.54
|
110,340
|
|
|
4/15/2011
|
-0.40 / -3.01%
|
13.30
|
13.40
|
12.90
|
12.90
|
12.90
|
7.72
|
67,580
|
|
|