Closing price on 5/17/2017
|
|
Open |
12.20 |
High |
14.40 |
Low |
12.20 |
Volume |
400 |
Split-adjusted Price |
5.44 |
|
|
DC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2017
|
+0.20 / +1.41%
|
12.20
|
14.40
|
12.20
|
14.40
|
13.85
|
5.44
|
400
|
|
5/16/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.37
|
0
|
|
5/15/2017
|
+0.70 / +5.19%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.37
|
1,234
|
|
5/12/2017
|
-0.40 / -2.90%
|
13.90
|
14.50
|
13.40
|
13.40
|
13.52
|
5.06
|
4,400
|
|
5/11/2017
|
-0.70 / -4.83%
|
14.20
|
14.20
|
11.80
|
13.80
|
12.80
|
5.22
|
10,399
|
|
5/10/2017
|
+0.50 / +3.57%
|
13.80
|
14.50
|
13.80
|
14.50
|
13.81
|
5.48
|
5,300
|
|
5/9/2017
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.29
|
5,000
|
|
5/8/2017
|
+0.40 / +2.80%
|
14.00
|
14.80
|
14.00
|
14.70
|
14.50
|
5.56
|
1,107
|
|
5/5/2017
|
+0.80 / +5.88%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.30
|
5.44
|
32,900
|
|
5/4/2017
|
-0.60 / -4.23%
|
12.80
|
14.80
|
12.80
|
13.60
|
13.44
|
5.14
|
19,900
|
|
5/3/2017
|
+0.80 / +5.97%
|
12.90
|
14.20
|
12.80
|
14.20
|
12.88
|
5.37
|
68,900
|
|
4/28/2017
|
+1.50 / +11.11%
|
13.40
|
15.00
|
13.20
|
15.00
|
13.43
|
5.67
|
7,800
|
|
4/27/2017
|
-0.40 / -2.88%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.55
|
5.10
|
5,600
|
|
4/26/2017
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.20
|
13.90
|
13.48
|
5.25
|
4,600
|
|
4/25/2017
|
-0.20 / -1.47%
|
13.00
|
13.70
|
13.00
|
13.40
|
13.34
|
5.06
|
16,700
|
|
4/24/2017
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.88
|
5.14
|
7,200
|
|
4/21/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.29
|
6,400
|
|
4/20/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.29
|
900
|
|
4/19/2017
|
-1.00 / -6.67%
|
14.20
|
14.50
|
14.00
|
14.00
|
14.12
|
5.29
|
8,900
|
|
4/18/2017
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.67
|
2,000
|
|
4/17/2017
|
+0.30 / +2.05%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.35
|
5.63
|
10,000
|
|
4/14/2017
|
-0.90 / -5.63%
|
14.30
|
15.20
|
14.20
|
15.10
|
14.55
|
5.71
|
9,000
|
|
4/13/2017
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.05
|
100
|
|
4/12/2017
|
+0.60 / +4.03%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.86
|
400
|
|
4/11/2017
|
+0.10 / +0.68%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.60
|
5.63
|
1,050
|
|
4/10/2017
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.10
|
14.80
|
15.10
|
5.59
|
12,650
|
|
4/7/2017
|
-2.30 / -13.94%
|
15.90
|
15.90
|
14.10
|
14.20
|
15.05
|
5.37
|
16,300
|
|
4/5/2017
|
-1.10 / -6.47%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.47
|
6.01
|
11,670
|
|
4/4/2017
|
-3.20 / -15.84%
|
19.00
|
20.00
|
17.00
|
17.00
|
18.60
|
6.42
|
17,130
|
|
4/3/2017
|
0.00 / 0.00%
|
19.00
|
20.80
|
19.00
|
20.20
|
20.05
|
7.63
|
16,900
|
|
|