|
|
Closing price on 11/18/2010
|
|
| Open |
11.90 |
| High |
13.40 |
| Low |
11.90 |
| Volume |
22,000 |
| Split-adjusted Price |
2.86 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+0.80 / +7.08%
|
11.90
|
13.40
|
11.90
|
12.10
|
11.98
|
2.86
|
22,000
|
|
|
11/17/2010
|
+0.40 / +3.67%
|
11.40
|
12.80
|
11.30
|
11.30
|
11.36
|
2.67
|
11,900
|
|
|
11/16/2010
|
-0.40 / -3.54%
|
10.60
|
12.20
|
10.60
|
10.90
|
10.82
|
2.58
|
23,500
|
|
|
11/15/2010
|
-0.30 / -2.59%
|
11.10
|
12.60
|
11.10
|
11.30
|
11.53
|
2.67
|
33,300
|
|
|
11/12/2010
|
-0.80 / -6.45%
|
12.00
|
13.30
|
11.60
|
11.60
|
11.66
|
2.74
|
38,300
|
|
|
11/11/2010
|
0.00 / 0.00%
|
12.60
|
14.20
|
12.40
|
12.40
|
12.90
|
2.93
|
12,500
|
|
|
11/10/2010
|
-0.60 / -4.62%
|
12.90
|
14.40
|
12.40
|
12.40
|
12.65
|
2.93
|
17,600
|
|
|
11/9/2010
|
-0.40 / -2.99%
|
13.50
|
15.00
|
13.00
|
13.00
|
13.63
|
3.07
|
13,800
|
|
|
11/8/2010
|
-0.40 / -2.90%
|
13.90
|
15.40
|
13.40
|
13.40
|
13.49
|
3.17
|
3,700
|
|
|
11/5/2010
|
+0.30 / +2.22%
|
13.90
|
15.60
|
13.80
|
13.80
|
13.91
|
3.26
|
29,000
|
|
|
11/4/2010
|
+0.60 / +4.65%
|
13.40
|
15.00
|
13.40
|
13.50
|
13.43
|
3.19
|
30,600
|
|
|
11/3/2010
|
-0.60 / -4.44%
|
13.10
|
15.10
|
12.90
|
12.90
|
13.12
|
3.05
|
18,000
|
|
|
11/2/2010
|
-0.30 / -2.17%
|
13.50
|
15.10
|
13.50
|
13.50
|
13.90
|
3.19
|
17,000
|
|
|
11/1/2010
|
-0.20 / -1.43%
|
13.70
|
15.30
|
13.70
|
13.80
|
14.13
|
3.26
|
19,400
|
|
|
10/29/2010
|
+0.10 / +0.72%
|
14.00
|
15.90
|
14.00
|
14.00
|
14.05
|
3.31
|
12,200
|
|
|
10/28/2010
|
-0.20 / -1.42%
|
14.30
|
15.90
|
13.90
|
13.90
|
14.19
|
3.29
|
7,800
|
|
|
10/27/2010
|
-0.40 / -2.76%
|
14.50
|
16.40
|
14.10
|
14.10
|
14.31
|
3.33
|
21,700
|
|
|
10/26/2010
|
+0.50 / +3.57%
|
14.40
|
16.10
|
14.40
|
14.50
|
14.42
|
3.43
|
38,600
|
|
|
10/25/2010
|
+0.20 / +1.45%
|
13.80
|
15.60
|
13.80
|
14.00
|
14.30
|
3.31
|
25,000
|
|
|
10/22/2010
|
0.00 / 0.00%
|
14.40
|
16.00
|
13.80
|
13.80
|
13.97
|
3.26
|
21,400
|
|
|
10/21/2010
|
-1.00 / -6.76%
|
15.00
|
16.70
|
13.80
|
13.80
|
14.06
|
3.26
|
25,500
|
|
|
10/20/2010
|
-0.60 / -3.90%
|
14.80
|
16.40
|
14.80
|
14.80
|
15.20
|
3.50
|
25,600
|
|
|
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
|
|
|
|
|
|