|
|
Closing price on 10/4/2010
|
|
| Open |
16.70 |
| High |
18.60 |
| Low |
16.50 |
| Volume |
32,800 |
| Split-adjusted Price |
3.90 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2010
|
-0.80 / -4.08%
|
18.50
|
21.70
|
18.50
|
18.80
|
18.74
|
4.45
|
13,400
|
|
|
9/6/2010
|
+0.70 / +3.70%
|
19.30
|
21.80
|
19.30
|
19.60
|
19.50
|
4.63
|
62,500
|
|
|
9/1/2010
|
+0.30 / +1.61%
|
19.30
|
21.40
|
18.90
|
18.90
|
19.63
|
4.47
|
34,100
|
|
|
8/31/2010
|
+1.00 / +5.68%
|
18.10
|
20.90
|
18.10
|
18.60
|
18.57
|
4.40
|
23,400
|
|
|
8/30/2010
|
+0.70 / +4.14%
|
17.60
|
19.60
|
17.60
|
17.60
|
17.60
|
4.16
|
15,900
|
|
|
8/27/2010
|
-0.50 / -2.87%
|
16.90
|
18.80
|
16.90
|
16.90
|
17.38
|
4.00
|
15,000
|
|
|
8/26/2010
|
+0.70 / +4.19%
|
16.60
|
19.60
|
16.60
|
17.40
|
17.12
|
4.11
|
16,500
|
|
|
8/25/2010
|
-1.30 / -7.22%
|
16.70
|
18.60
|
16.70
|
16.70
|
17.18
|
3.95
|
44,300
|
|
|
8/24/2010
|
-0.70 / -3.74%
|
18.10
|
20.60
|
18.00
|
18.00
|
18.68
|
4.26
|
23,300
|
|
|
8/23/2010
|
-0.10 / -0.53%
|
18.70
|
21.20
|
18.70
|
18.70
|
19.33
|
4.42
|
10,900
|
|
|
8/20/2010
|
-0.20 / -1.05%
|
18.80
|
20.90
|
18.80
|
18.80
|
19.33
|
4.45
|
13,500
|
|
|
|
|
|