|
|
Closing price on 10/14/2014
|
|
| Open |
8.80 |
| High |
9.80 |
| Low |
8.80 |
| Volume |
0 |
| Split-adjusted Price |
3.91 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2014
|
0.00 / 0.00%
|
8.80
|
9.80
|
8.80
|
8.80
|
8.80
|
3.91
|
0
|
|
|
10/13/2014
|
-0.10 / -1.12%
|
8.20
|
9.80
|
8.20
|
8.80
|
8.30
|
3.91
|
600
|
|
|
10/10/2014
|
0.00 / 0.00%
|
8.90
|
9.90
|
8.90
|
8.90
|
8.90
|
3.96
|
0
|
|
|
10/9/2014
|
+0.30 / +3.49%
|
8.90
|
9.90
|
8.90
|
8.90
|
8.90
|
3.96
|
100
|
|
|
10/8/2014
|
0.00 / 0.00%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
3.83
|
0
|
|
|
10/7/2014
|
+0.40 / +4.88%
|
8.40
|
9.60
|
8.40
|
8.60
|
8.54
|
3.83
|
1,258
|
|
|
10/6/2014
|
-0.10 / -1.20%
|
8.20
|
9.10
|
8.20
|
8.20
|
8.20
|
3.65
|
100
|
|
|
10/3/2014
|
0.00 / 0.00%
|
8.00
|
9.20
|
8.00
|
8.30
|
8.15
|
3.69
|
200
|
|
|
10/2/2014
|
-0.10 / -1.19%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.69
|
400
|
|
|
10/1/2014
|
-0.20 / -2.33%
|
8.50
|
9.40
|
8.40
|
8.40
|
8.47
|
3.74
|
200,400
|
|
|
9/30/2014
|
0.00 / 0.00%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
3.83
|
0
|
|
|
9/29/2014
|
0.00 / 0.00%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
3.83
|
0
|
|
|
9/26/2014
|
+0.40 / +4.88%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
3.83
|
100
|
|
|
9/25/2014
|
0.00 / 0.00%
|
8.20
|
9.10
|
8.20
|
8.20
|
8.20
|
3.65
|
54
|
|
|
9/24/2014
|
+0.20 / +2.50%
|
8.20
|
9.10
|
8.20
|
8.20
|
8.20
|
3.65
|
100
|
|
|
9/23/2014
|
-0.50 / -5.88%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
3.56
|
2,037
|
|
|
9/22/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.78
|
0
|
|
|
9/19/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.78
|
0
|
|
|
9/18/2014
|
-0.20 / -2.30%
|
8.10
|
9.40
|
8.10
|
8.50
|
8.13
|
3.78
|
1,200
|
|
|
9/17/2014
|
+0.40 / +4.82%
|
8.30
|
9.70
|
8.30
|
8.70
|
8.50
|
3.87
|
200
|
|
|
9/16/2014
|
-0.10 / -1.19%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.69
|
12,000
|
|
|
9/15/2014
|
-0.10 / -1.18%
|
8.50
|
9.40
|
8.40
|
8.40
|
8.46
|
3.74
|
700
|
|
|
9/12/2014
|
0.00 / 0.00%
|
8.80
|
9.90
|
8.80
|
8.90
|
8.80
|
3.78
|
4,200
|
|
|
9/11/2014
|
0.00 / 0.00%
|
8.90
|
9.90
|
8.90
|
8.90
|
8.90
|
3.78
|
0
|
|
|
9/10/2014
|
+0.30 / +3.49%
|
9.20
|
10.20
|
8.90
|
8.90
|
8.96
|
3.78
|
50,523
|
|
|
9/9/2014
|
0.00 / 0.00%
|
9.30
|
10.30
|
8.60
|
8.60
|
8.81
|
3.65
|
800
|
|
|
9/8/2014
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.60
|
8.60
|
8.65
|
3.65
|
5,700
|
|
|
9/5/2014
|
+0.20 / +2.38%
|
8.50
|
9.60
|
8.50
|
8.60
|
8.50
|
3.65
|
6,600
|
|
|
9/4/2014
|
-0.10 / -1.18%
|
8.50
|
9.40
|
8.40
|
8.40
|
8.46
|
3.57
|
2,300
|
|
|
9/3/2014
|
+0.20 / +2.41%
|
8.60
|
9.60
|
8.50
|
8.50
|
8.52
|
3.61
|
12,660
|
|
|
|
|
|