|
Closing price on 7/30/2014
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
144,210 |
| Split-adjusted Price |
6.84 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2014
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
6.84
|
144,210
|
|
|
7/29/2014
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.40
|
6.68
|
201,500
|
|
|
7/28/2014
|
-0.50 / -5.81%
|
8.60
|
8.60
|
8.00
|
8.10
|
8.10
|
6.44
|
355,510
|
|
|
7/25/2014
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
6.84
|
339,760
|
|
|
7/24/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
7.08
|
277,010
|
|
|
7/23/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
7.16
|
409,430
|
|
|
7/22/2014
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
7.08
|
199,920
|
|
|
7/21/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
7.16
|
512,660
|
|
|
7/18/2014
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
7.16
|
982,810
|
|
|
7/17/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
6.76
|
299,330
|
|
|
7/16/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
6.68
|
209,380
|
|
|
7/15/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.68
|
139,250
|
|
|
7/14/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
6.68
|
144,190
|
|
|
7/11/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
6.60
|
43,730
|
|
|
7/10/2014
|
-0.40 / -4.60%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
6.60
|
167,510
|
|
|
7/9/2014
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
6.92
|
237,740
|
|
|
7/8/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.76
|
115,240
|
|
|
7/7/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
6.76
|
272,690
|
|
|
7/4/2014
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
6.84
|
130,520
|
|
|
7/3/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
6.92
|
163,080
|
|
|
7/2/2014
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
6.76
|
791,370
|
|
|
7/1/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
6.52
|
132,730
|
|
|
6/30/2014
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
6.52
|
55,910
|
|
|
6/27/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
6.60
|
63,030
|
|
|
6/26/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
6.60
|
157,540
|
|
|
6/25/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
6.60
|
48,440
|
|
|
6/24/2014
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
6.60
|
32,350
|
|
|
6/23/2014
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
6.44
|
110,130
|
|
|
6/20/2014
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
6.52
|
74,420
|
|
|
6/19/2014
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
6.68
|
211,060
|
|
|