|
|
Closing price on 10/19/2010
|
|
| Open |
15.60 |
| High |
17.60 |
| Low |
15.40 |
| Volume |
34,900 |
| Split-adjusted Price |
3.64 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-1.00 / -6.10%
|
15.60
|
17.60
|
15.40
|
15.40
|
15.52
|
3.64
|
34,900
|
|
|
10/18/2010
|
-0.50 / -2.96%
|
16.50
|
18.30
|
16.40
|
16.40
|
16.48
|
3.88
|
400
|
|
|
10/15/2010
|
+0.50 / +3.05%
|
16.90
|
18.80
|
16.90
|
16.90
|
17.38
|
4.00
|
6,900
|
|
|
10/14/2010
|
+0.10 / +0.61%
|
17.10
|
19.00
|
16.40
|
16.40
|
16.71
|
3.88
|
4,200
|
|
|
10/13/2010
|
-0.60 / -3.55%
|
16.90
|
18.80
|
16.30
|
16.30
|
16.47
|
3.85
|
6,500
|
|
|
10/12/2010
|
+0.40 / +2.42%
|
16.20
|
18.80
|
16.20
|
16.90
|
17.03
|
4.00
|
6,200
|
|
|
10/11/2010
|
-0.50 / -2.94%
|
17.00
|
18.90
|
16.50
|
16.50
|
16.57
|
3.90
|
3,600
|
|
|
10/8/2010
|
+0.10 / +0.59%
|
16.80
|
18.90
|
16.80
|
17.00
|
17.38
|
4.02
|
11,900
|
|
|
10/7/2010
|
-0.30 / -1.74%
|
16.60
|
19.80
|
16.60
|
16.90
|
17.29
|
4.00
|
5,000
|
|
|
10/6/2010
|
+0.20 / +1.18%
|
17.00
|
19.10
|
17.00
|
17.20
|
17.58
|
4.07
|
12,000
|
|
|
10/5/2010
|
+0.50 / +3.03%
|
16.60
|
18.90
|
16.60
|
17.00
|
16.69
|
4.02
|
11,900
|
|
|
10/4/2010
|
-0.90 / -5.17%
|
16.70
|
18.60
|
16.50
|
16.50
|
16.55
|
3.90
|
32,800
|
|
|
10/1/2010
|
-0.30 / -1.69%
|
17.90
|
20.00
|
17.40
|
17.40
|
17.56
|
4.11
|
4,900
|
|
|
9/30/2010
|
+0.10 / +0.57%
|
17.50
|
19.70
|
17.50
|
17.70
|
18.10
|
4.19
|
20,200
|
|
|
9/29/2010
|
-0.70 / -3.83%
|
18.00
|
20.40
|
17.60
|
17.60
|
17.86
|
4.16
|
26,100
|
|
|
9/28/2010
|
-0.20 / -1.08%
|
18.10
|
20.70
|
18.10
|
18.30
|
18.39
|
4.33
|
8,100
|
|
|
9/27/2010
|
-0.50 / -2.63%
|
19.50
|
21.70
|
18.50
|
18.50
|
18.63
|
4.37
|
4,700
|
|
|
9/24/2010
|
-1.00 / -5.00%
|
19.10
|
21.20
|
19.00
|
19.00
|
19.58
|
4.49
|
21,600
|
|
|
9/23/2010
|
+0.70 / +3.63%
|
20.60
|
22.90
|
20.00
|
20.00
|
20.88
|
4.73
|
88,900
|
|
|
9/22/2010
|
+1.20 / +6.63%
|
18.70
|
21.40
|
18.70
|
19.30
|
19.28
|
4.56
|
72,900
|
|
|
9/21/2010
|
+0.10 / +0.56%
|
17.90
|
20.30
|
17.90
|
18.10
|
18.10
|
4.28
|
27,200
|
|
|
9/20/2010
|
-0.30 / -1.64%
|
18.20
|
20.70
|
18.00
|
18.00
|
18.20
|
4.26
|
41,100
|
|
|
9/17/2010
|
+0.30 / +1.67%
|
17.70
|
20.60
|
17.70
|
18.30
|
18.22
|
4.33
|
20,400
|
|
|
9/16/2010
|
+0.50 / +2.86%
|
17.90
|
20.00
|
17.90
|
18.00
|
18.45
|
4.26
|
5,700
|
|
|
9/15/2010
|
-0.60 / -3.31%
|
17.50
|
19.70
|
17.50
|
17.50
|
17.56
|
4.14
|
10,900
|
|
|
9/14/2010
|
+0.90 / +5.23%
|
17.00
|
20.10
|
17.00
|
18.10
|
17.54
|
4.28
|
20,500
|
|
|
9/13/2010
|
-0.50 / -2.82%
|
17.20
|
19.30
|
17.20
|
17.20
|
17.73
|
4.07
|
36,400
|
|
|
9/10/2010
|
-1.40 / -7.33%
|
19.50
|
21.70
|
17.70
|
17.70
|
17.97
|
4.19
|
48,300
|
|
|
9/9/2010
|
+1.50 / +8.52%
|
18.70
|
21.30
|
18.70
|
19.10
|
18.98
|
4.52
|
30,300
|
|
|
9/8/2010
|
-1.20 / -6.38%
|
18.00
|
20.70
|
17.60
|
17.60
|
18.05
|
4.16
|
13,000
|
|
|
|
|
|