|
|
Closing price on 11/20/2013
|
|
| Open |
6.60 |
| High |
7.70 |
| Low |
6.60 |
| Volume |
1,700 |
| Split-adjusted Price |
2.77 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2013
|
0.00 / 0.00%
|
6.60
|
7.70
|
6.60
|
6.90
|
6.62
|
2.77
|
1,700
|
|
|
11/19/2013
|
0.00 / 0.00%
|
7.20
|
8.00
|
6.90
|
6.90
|
6.91
|
2.77
|
9,270
|
|
|
11/18/2013
|
-0.10 / -1.43%
|
6.90
|
7.70
|
6.90
|
6.90
|
6.90
|
2.77
|
10,200
|
|
|
11/15/2013
|
+0.30 / +4.48%
|
6.80
|
7.80
|
6.80
|
7.00
|
6.80
|
2.81
|
5,600
|
|
|
11/14/2013
|
+0.30 / +4.69%
|
6.50
|
7.60
|
6.50
|
6.70
|
6.60
|
2.69
|
11,320
|
|
|
11/13/2013
|
+0.10 / +1.59%
|
6.40
|
7.10
|
6.40
|
6.40
|
6.40
|
2.57
|
11,825
|
|
|
11/12/2013
|
0.00 / 0.00%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.30
|
2.53
|
0
|
|
|
11/11/2013
|
0.00 / 0.00%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.30
|
2.53
|
17,200
|
|
|
11/8/2013
|
-0.10 / -1.56%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.30
|
2.53
|
7,900
|
|
|
11/7/2013
|
+0.10 / +1.59%
|
6.40
|
7.10
|
6.40
|
6.40
|
6.40
|
2.57
|
10,000
|
|
|
11/6/2013
|
0.00 / 0.00%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.48
|
2.53
|
7,500
|
|
|
11/5/2013
|
0.00 / 0.00%
|
6.20
|
7.10
|
6.20
|
6.30
|
6.31
|
2.53
|
112,440
|
|
|
11/4/2013
|
+0.20 / +3.28%
|
6.10
|
7.00
|
6.10
|
6.30
|
6.29
|
2.53
|
22,200
|
|
|
11/1/2013
|
+0.10 / +1.67%
|
6.10
|
6.80
|
6.10
|
6.10
|
6.10
|
2.45
|
1,010
|
|
|
10/31/2013
|
0.00 / 0.00%
|
6.00
|
6.70
|
6.00
|
6.00
|
6.00
|
2.41
|
8,000
|
|
|
10/30/2013
|
-0.20 / -3.23%
|
6.00
|
6.70
|
6.00
|
6.00
|
6.00
|
2.41
|
18,000
|
|
|
10/29/2013
|
-0.20 / -3.13%
|
6.20
|
6.90
|
6.20
|
6.20
|
6.20
|
2.49
|
100
|
|
|
10/28/2013
|
+0.40 / +6.67%
|
6.40
|
7.10
|
6.40
|
6.40
|
6.40
|
2.57
|
100
|
|
|
10/25/2013
|
0.00 / 0.00%
|
6.00
|
6.70
|
6.00
|
6.00
|
6.00
|
2.41
|
21,500
|
|
|
10/24/2013
|
-0.30 / -4.76%
|
6.00
|
6.70
|
6.00
|
6.00
|
6.00
|
2.41
|
100
|
|
|
10/23/2013
|
+0.20 / +3.28%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.30
|
2.53
|
100
|
|
|
10/22/2013
|
0.00 / 0.00%
|
6.10
|
6.80
|
6.10
|
6.10
|
6.10
|
2.45
|
21,900
|
|
|
10/21/2013
|
+0.10 / +1.67%
|
6.10
|
6.80
|
6.10
|
6.10
|
6.10
|
2.45
|
2,700
|
|
|
10/18/2013
|
0.00 / 0.00%
|
6.10
|
6.80
|
6.00
|
6.00
|
6.07
|
2.41
|
1,400
|
|
|
10/17/2013
|
-0.30 / -4.76%
|
6.30
|
7.00
|
6.00
|
6.00
|
6.30
|
2.41
|
15,200
|
|
|
10/16/2013
|
-1.00 / -13.70%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.30
|
2.53
|
7,300
|
|
|
10/15/2013
|
0.00 / 0.00%
|
7.30
|
8.10
|
7.30
|
7.30
|
7.30
|
2.53
|
800
|
|
|
10/14/2013
|
0.00 / 0.00%
|
7.30
|
8.10
|
7.30
|
7.30
|
7.30
|
2.53
|
100
|
|
|
10/11/2013
|
0.00 / 0.00%
|
7.20
|
8.30
|
7.20
|
7.30
|
7.38
|
2.53
|
6,700
|
|
|
10/10/2013
|
0.00 / 0.00%
|
7.40
|
8.30
|
7.30
|
7.30
|
7.35
|
2.53
|
15,400
|
|
|
|
|
|