|
|
Closing price on 1/12/2011
|
|
| Open |
13.50 |
| High |
15.00 |
| Low |
13.30 |
| Volume |
12,000 |
| Split-adjusted Price |
3.14 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2011
|
+0.80 / +6.40%
|
13.50
|
15.00
|
13.30
|
13.30
|
13.78
|
3.14
|
12,000
|
|
|
1/11/2011
|
-0.40 / -3.10%
|
13.50
|
15.10
|
12.50
|
12.50
|
12.68
|
2.96
|
6,100
|
|
|
1/10/2011
|
-0.70 / -5.15%
|
13.60
|
15.20
|
12.90
|
12.90
|
13.19
|
3.05
|
2,700
|
|
|
1/7/2011
|
0.00 / 0.00%
|
13.50
|
15.20
|
13.50
|
13.60
|
13.59
|
3.22
|
6,900
|
|
|
1/6/2011
|
0.00 / 0.00%
|
13.60
|
15.10
|
13.60
|
13.60
|
13.60
|
3.22
|
100
|
|
|
1/5/2011
|
0.00 / 0.00%
|
13.00
|
15.10
|
13.00
|
13.60
|
13.20
|
3.22
|
17,700
|
|
|
1/4/2011
|
0.00 / 0.00%
|
13.90
|
15.40
|
13.60
|
13.60
|
13.70
|
3.22
|
9,400
|
|
|
12/31/2010
|
+0.20 / +1.49%
|
13.40
|
15.10
|
13.40
|
13.60
|
13.49
|
3.22
|
5,500
|
|
|
12/30/2010
|
-0.50 / -3.60%
|
13.50
|
15.00
|
13.40
|
13.40
|
13.83
|
3.17
|
7,600
|
|
|
12/29/2010
|
-0.10 / -0.71%
|
14.00
|
15.60
|
13.90
|
13.90
|
14.35
|
3.29
|
23,600
|
|
|
12/28/2010
|
+0.10 / +0.72%
|
13.40
|
15.60
|
13.40
|
14.00
|
13.53
|
3.31
|
26,400
|
|
|
12/27/2010
|
+0.30 / +2.21%
|
13.20
|
15.60
|
13.20
|
13.90
|
13.58
|
3.29
|
9,200
|
|
|
12/24/2010
|
+0.10 / +0.74%
|
13.50
|
15.10
|
13.50
|
13.60
|
13.93
|
3.22
|
14,000
|
|
|
12/23/2010
|
-0.50 / -3.57%
|
14.00
|
15.60
|
13.50
|
13.50
|
13.57
|
3.19
|
18,200
|
|
|
12/22/2010
|
0.00 / 0.00%
|
14.50
|
16.10
|
14.00
|
14.00
|
14.05
|
3.31
|
7,500
|
|
|
12/21/2010
|
-0.30 / -2.10%
|
14.00
|
16.10
|
14.00
|
14.00
|
14.18
|
3.31
|
15,900
|
|
|
12/20/2010
|
-0.50 / -3.38%
|
15.00
|
17.00
|
14.30
|
14.30
|
14.63
|
3.38
|
9,500
|
|
|
12/17/2010
|
+0.80 / +5.71%
|
14.90
|
16.60
|
14.80
|
14.80
|
15.28
|
3.50
|
18,800
|
|
|
12/16/2010
|
-0.40 / -2.78%
|
13.90
|
16.10
|
13.90
|
14.00
|
14.10
|
3.31
|
37,400
|
|
|
12/15/2010
|
-0.90 / -5.88%
|
15.80
|
17.60
|
14.40
|
14.40
|
14.88
|
3.40
|
46,700
|
|
|
12/14/2010
|
-1.10 / -6.71%
|
16.10
|
17.90
|
15.30
|
15.30
|
15.43
|
3.62
|
58,600
|
|
|
12/13/2010
|
+0.80 / +5.13%
|
16.40
|
18.20
|
16.40
|
16.40
|
16.85
|
3.88
|
47,400
|
|
|
12/10/2010
|
+0.90 / +6.12%
|
14.80
|
17.30
|
14.80
|
15.60
|
15.44
|
3.69
|
65,800
|
|
|
12/9/2010
|
0.00 / 0.00%
|
14.70
|
17.00
|
14.70
|
14.70
|
15.28
|
3.48
|
31,700
|
|
|
12/8/2010
|
-0.60 / -3.92%
|
14.90
|
17.60
|
14.70
|
14.70
|
14.84
|
3.48
|
46,600
|
|
|
12/7/2010
|
-0.90 / -5.56%
|
16.00
|
18.60
|
15.30
|
15.30
|
15.77
|
3.62
|
52,600
|
|
|
12/6/2010
|
+0.80 / +5.19%
|
16.40
|
18.20
|
16.20
|
16.20
|
16.39
|
3.83
|
125,900
|
|
|
12/3/2010
|
+1.00 / +6.94%
|
15.40
|
17.10
|
15.40
|
15.40
|
15.40
|
3.64
|
19,300
|
|
|
12/2/2010
|
+1.10 / +8.27%
|
13.60
|
16.00
|
13.60
|
14.40
|
14.39
|
3.40
|
109,100
|
|
|
12/1/2010
|
-0.50 / -3.62%
|
13.80
|
15.90
|
13.30
|
13.30
|
13.51
|
3.14
|
36,900
|
|
|
|
|
|