|
|
Closing price on 1/28/2010
|
|
| Open |
29.00 |
| High |
32.80 |
| Low |
29.00 |
| Volume |
30,700 |
| Split-adjusted Price |
4.76 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
-1.00 / -3.33%
|
29.00
|
32.80
|
29.00
|
29.00
|
29.95
|
4.76
|
30,700
|
|
|
1/27/2010
|
-2.10 / -6.54%
|
33.90
|
37.70
|
30.00
|
30.00
|
30.80
|
4.92
|
18,900
|
|
|
1/26/2010
|
+2.50 / +8.45%
|
31.50
|
35.70
|
31.50
|
32.10
|
32.01
|
5.27
|
44,000
|
|
|
1/25/2010
|
+0.40 / +1.37%
|
30.00
|
33.60
|
29.60
|
29.60
|
29.96
|
4.86
|
19,700
|
|
|
1/22/2010
|
+0.70 / +2.46%
|
28.60
|
32.40
|
28.60
|
29.20
|
29.70
|
4.79
|
24,300
|
|
|
1/21/2010
|
-1.10 / -3.72%
|
29.00
|
32.20
|
28.50
|
28.50
|
29.55
|
4.67
|
49,300
|
|
|
1/20/2010
|
-1.90 / -6.03%
|
31.50
|
35.00
|
29.60
|
29.60
|
30.34
|
4.86
|
27,400
|
|
|
1/19/2010
|
+0.20 / +0.64%
|
31.50
|
35.60
|
31.50
|
31.50
|
32.53
|
5.17
|
45,300
|
|
|
1/18/2010
|
-1.70 / -5.15%
|
33.20
|
36.90
|
31.30
|
31.30
|
31.38
|
5.13
|
38,600
|
|
|
1/15/2010
|
-1.60 / -4.62%
|
34.00
|
38.60
|
33.00
|
33.00
|
33.61
|
5.41
|
21,600
|
|
|
1/14/2010
|
+1.40 / +4.22%
|
34.60
|
38.40
|
34.60
|
34.60
|
35.55
|
5.68
|
42,600
|
|
|
1/13/2010
|
+0.60 / +1.84%
|
30.90
|
39.30
|
30.90
|
33.20
|
32.40
|
5.45
|
97,000
|
|
|
1/12/2010
|
-2.30 / -6.59%
|
33.10
|
38.30
|
32.60
|
32.60
|
33.07
|
5.35
|
28,600
|
|
|
1/11/2010
|
-1.60 / -4.38%
|
38.50
|
42.80
|
34.90
|
34.90
|
35.00
|
5.72
|
46,600
|
|
|
1/8/2010
|
-2.00 / -5.19%
|
38.90
|
44.70
|
36.50
|
36.50
|
37.52
|
5.99
|
75,600
|
|
|
1/7/2010
|
+2.20 / +6.06%
|
38.70
|
43.00
|
38.50
|
38.50
|
39.68
|
6.31
|
178,500
|
|
|
1/6/2010
|
+2.30 / +6.76%
|
36.30
|
40.30
|
36.30
|
36.30
|
37.30
|
5.95
|
139,400
|
|
|
1/5/2010
|
+2.20 / +6.92%
|
34.00
|
37.80
|
34.00
|
34.00
|
34.00
|
5.58
|
14,900
|
|
|
1/4/2010
|
+2.00 / +6.71%
|
31.80
|
35.30
|
31.80
|
31.80
|
31.80
|
5.22
|
3,300
|
|
|
12/31/2009
|
+1.10 / +3.83%
|
29.00
|
33.10
|
29.00
|
29.80
|
29.79
|
4.89
|
70,800
|
|
|
12/30/2009
|
+2.20 / +8.30%
|
27.40
|
31.90
|
27.40
|
28.70
|
27.92
|
4.71
|
46,600
|
|
|
12/29/2009
|
-1.20 / -4.33%
|
27.00
|
30.60
|
26.50
|
26.50
|
26.95
|
4.35
|
37,300
|
|
|
12/28/2009
|
+0.10 / +0.36%
|
29.40
|
32.70
|
27.70
|
27.70
|
29.38
|
4.54
|
47,200
|
|
|
12/25/2009
|
+1.60 / +6.15%
|
26.00
|
30.70
|
26.00
|
27.60
|
27.53
|
4.53
|
26,600
|
|
|
12/24/2009
|
+0.70 / +2.77%
|
25.00
|
29.10
|
25.00
|
26.00
|
25.76
|
4.26
|
31,100
|
|
|
12/23/2009
|
+1.70 / +7.20%
|
28.10
|
28.10
|
25.10
|
25.30
|
26.65
|
4.15
|
36,800
|
|
|
12/22/2009
|
-0.30 / -1.26%
|
25.40
|
28.30
|
23.60
|
23.60
|
24.12
|
3.87
|
32,400
|
|
|
12/21/2009
|
+1.50 / +6.70%
|
23.80
|
26.60
|
23.80
|
23.90
|
23.89
|
3.92
|
21,100
|
|
|
12/18/2009
|
+0.90 / +4.19%
|
22.40
|
24.90
|
22.40
|
22.40
|
23.03
|
3.67
|
13,300
|
|
|
12/17/2009
|
-0.50 / -2.27%
|
22.00
|
24.40
|
21.50
|
21.50
|
22.35
|
3.53
|
26,400
|
|
|
|
|
|