|
Closing price on 9/5/2016
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
502,380 |
| Split-adjusted Price |
5.71 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.11
|
5.71
|
502,380
|
|
|
9/1/2016
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.15
|
5.80
|
93,760
|
|
|
8/31/2016
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.41
|
5.62
|
463,655
|
|
|
8/30/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.98
|
121,730
|
|
|
8/29/2016
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.52
|
6.07
|
134,350
|
|
|
8/26/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
5.98
|
116,540
|
|
|
8/25/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.68
|
6.07
|
91,100
|
|
|
8/24/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
6.07
|
175,510
|
|
|
8/23/2016
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
6.07
|
84,250
|
|
|
8/22/2016
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.66
|
5.89
|
136,010
|
|
|
8/19/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
6.16
|
105,610
|
|
|
8/18/2016
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.89
|
6.25
|
109,840
|
|
|
8/17/2016
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
6.16
|
96,040
|
|
|
8/16/2016
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.84
|
6.25
|
115,670
|
|
|
8/15/2016
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.88
|
6.16
|
251,040
|
|
|
8/12/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.86
|
6.25
|
141,190
|
|
|
8/11/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
6.34
|
89,850
|
|
|
8/10/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.93
|
6.34
|
108,050
|
|
|
8/9/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
6.34
|
99,110
|
|
|
8/8/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.94
|
6.34
|
106,220
|
|
|
8/5/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.34
|
118,550
|
|
|
8/4/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.06
|
6.43
|
189,260
|
|
|
8/3/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
6.43
|
113,700
|
|
|
8/2/2016
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.04
|
6.43
|
177,600
|
|
|
8/1/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
6.52
|
127,500
|
|
|
7/29/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.12
|
6.52
|
102,020
|
|
|
7/28/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.11
|
6.52
|
112,960
|
|
|
7/27/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.11
|
6.52
|
113,000
|
|
|
7/26/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.11
|
6.52
|
120,960
|
|
|
7/25/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.52
|
1,145,230
|
|
|