|
|
Closing price on 1/14/2009
|
|
| Open |
14.00 |
| High |
15.80 |
| Low |
14.00 |
| Volume |
16,100 |
| Split-adjusted Price |
2.00 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2009
|
+0.10 / +0.71%
|
14.00
|
15.80
|
14.00
|
14.10
|
14.12
|
2.00
|
16,100
|
|
|
1/13/2009
|
-0.20 / -1.41%
|
14.10
|
15.70
|
14.00
|
14.00
|
14.45
|
1.99
|
9,400
|
|
|
1/12/2009
|
+0.10 / +0.71%
|
14.50
|
16.10
|
14.20
|
14.20
|
14.75
|
2.01
|
11,800
|
|
|
1/9/2009
|
+0.10 / +0.71%
|
14.10
|
16.10
|
14.10
|
14.10
|
14.60
|
2.00
|
29,800
|
|
|
1/8/2009
|
-0.50 / -3.45%
|
14.50
|
16.20
|
14.00
|
14.00
|
14.23
|
1.99
|
15,100
|
|
|
1/7/2009
|
-0.10 / -0.68%
|
15.00
|
16.80
|
14.50
|
14.50
|
14.70
|
2.06
|
20,000
|
|
|
1/6/2009
|
+0.40 / +2.82%
|
14.70
|
16.30
|
14.60
|
14.60
|
15.05
|
2.07
|
24,700
|
|
|
1/5/2009
|
+0.40 / +2.90%
|
13.50
|
15.80
|
13.50
|
14.20
|
14.04
|
2.01
|
46,500
|
|
|
1/2/2009
|
+0.80 / +6.15%
|
13.00
|
15.30
|
13.00
|
13.80
|
13.32
|
1.96
|
20,800
|
|
|
12/31/2008
|
-0.40 / -2.99%
|
13.30
|
14.80
|
13.00
|
13.00
|
13.05
|
1.84
|
17,000
|
|
|
12/30/2008
|
+0.10 / +0.75%
|
13.20
|
15.00
|
13.20
|
13.40
|
13.30
|
1.90
|
12,700
|
|
|
12/29/2008
|
-0.20 / -1.48%
|
13.40
|
14.90
|
13.30
|
13.30
|
13.73
|
1.89
|
8,900
|
|
|
12/26/2008
|
-0.10 / -0.74%
|
13.60
|
15.10
|
13.50
|
13.50
|
13.93
|
1.92
|
8,800
|
|
|
12/25/2008
|
-0.90 / -6.21%
|
14.00
|
15.60
|
13.60
|
13.60
|
14.20
|
1.93
|
15,600
|
|
|
12/24/2008
|
-0.30 / -2.03%
|
14.50
|
16.10
|
14.50
|
14.50
|
14.90
|
2.06
|
20,200
|
|
|
12/23/2008
|
+0.90 / +6.47%
|
14.80
|
16.40
|
14.80
|
14.80
|
15.20
|
2.10
|
34,100
|
|
|
12/22/2008
|
-0.30 / -2.11%
|
13.90
|
15.40
|
13.90
|
13.90
|
13.90
|
1.97
|
59,700
|
|
|
12/19/2008
|
+0.70 / +5.19%
|
15.80
|
15.80
|
14.00
|
14.20
|
14.95
|
2.01
|
54,200
|
|
|
12/18/2008
|
-1.20 / -8.16%
|
13.60
|
15.10
|
13.50
|
13.50
|
13.50
|
1.92
|
21,400
|
|
|
12/17/2008
|
-0.30 / -2.00%
|
14.70
|
17.00
|
14.70
|
14.70
|
14.75
|
1.94
|
69,600
|
|
|
12/16/2008
|
-0.80 / -5.06%
|
15.20
|
17.90
|
15.00
|
15.00
|
15.66
|
1.98
|
4,700
|
|
|
12/15/2008
|
0.00 / 0.00%
|
16.50
|
18.60
|
15.80
|
15.80
|
16.14
|
2.09
|
16,100
|
|
|
12/12/2008
|
+1.00 / +6.76%
|
15.70
|
17.60
|
15.70
|
15.80
|
15.71
|
2.09
|
40,900
|
|
|
12/11/2008
|
+0.90 / +6.47%
|
14.60
|
16.40
|
14.60
|
14.80
|
14.76
|
1.96
|
30,000
|
|
|
12/10/2008
|
-1.10 / -7.33%
|
14.10
|
16.60
|
13.90
|
13.90
|
13.93
|
1.84
|
21,000
|
|
|
12/9/2008
|
-0.80 / -5.06%
|
15.30
|
17.00
|
15.00
|
15.00
|
15.58
|
1.98
|
18,000
|
|
|
12/8/2008
|
-1.20 / -7.06%
|
16.90
|
18.80
|
15.80
|
15.80
|
15.85
|
2.09
|
31,400
|
|
|
12/5/2008
|
-1.00 / -5.56%
|
17.60
|
19.60
|
17.00
|
17.00
|
17.80
|
2.25
|
24,600
|
|
|
12/4/2008
|
0.00 / 0.00%
|
18.00
|
20.00
|
18.00
|
18.00
|
18.50
|
2.38
|
13,700
|
|
|
12/3/2008
|
+0.30 / +1.69%
|
18.40
|
20.40
|
18.00
|
18.00
|
18.70
|
2.38
|
9,600
|
|
|
|
|
|