|
Closing price on 6/18/2013
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
131,410 |
| Split-adjusted Price |
4.97 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
4.97
|
131,410
|
|
|
6/17/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.50
|
4.97
|
199,490
|
|
|
6/14/2013
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.12
|
57,470
|
|
|
6/13/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.05
|
67,770
|
|
|
6/12/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.05
|
156,840
|
|
|
6/11/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.12
|
56,010
|
|
|
6/10/2013
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
5.12
|
53,370
|
|
|
6/7/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.20
|
149,030
|
|
|
6/6/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
5.27
|
174,270
|
|
|
6/5/2013
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
5.27
|
233,750
|
|
|
6/4/2013
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
5.12
|
268,640
|
|
|
6/3/2013
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
5.27
|
184,470
|
|
|
5/31/2013
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.35
|
285,900
|
|
|
5/30/2013
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
5.20
|
772,710
|
|
|
5/29/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
5.12
|
207,830
|
|
|
5/28/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.20
|
149,240
|
|
|
5/27/2013
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
5.20
|
263,460
|
|
|
5/24/2013
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.12
|
204,450
|
|
|
5/23/2013
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
5.05
|
191,460
|
|
|
5/22/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
4.97
|
213,230
|
|
|
5/21/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
4.97
|
173,480
|
|
|
5/20/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
4.97
|
77,510
|
|
|
5/17/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
4.89
|
33,110
|
|
|
5/16/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.89
|
48,940
|
|
|
5/15/2013
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
4.82
|
80,410
|
|
|
5/14/2013
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
4.74
|
53,500
|
|
|
5/13/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.97
|
41,100
|
|
|
5/10/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.97
|
19,330
|
|
|
5/9/2013
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
4.82
|
77,610
|
|
|
5/8/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.97
|
54,470
|
|
|