|
|
Closing price on 12/20/2013
|
|
| Open |
7.30 |
| High |
8.10 |
| Low |
7.20 |
| Volume |
12,300 |
| Split-adjusted Price |
2.89 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2013
|
-0.20 / -2.70%
|
7.30
|
8.10
|
7.20
|
7.20
|
7.28
|
2.89
|
12,300
|
|
|
12/19/2013
|
+0.20 / +2.78%
|
7.20
|
8.20
|
7.20
|
7.40
|
7.23
|
2.97
|
15,200
|
|
|
12/18/2013
|
+0.20 / +2.86%
|
6.90
|
8.00
|
6.90
|
7.20
|
7.14
|
2.89
|
2,100
|
|
|
12/17/2013
|
-0.10 / -1.41%
|
7.10
|
7.90
|
7.00
|
7.00
|
7.10
|
2.81
|
2,500
|
|
|
12/16/2013
|
+0.10 / +1.43%
|
7.00
|
7.90
|
7.00
|
7.10
|
7.04
|
2.85
|
5,200
|
|
|
12/13/2013
|
+0.20 / +2.94%
|
6.90
|
7.90
|
6.90
|
7.00
|
6.99
|
2.81
|
6,800
|
|
|
12/12/2013
|
-0.10 / -1.45%
|
6.90
|
7.70
|
6.80
|
6.80
|
6.90
|
2.73
|
3,100
|
|
|
12/11/2013
|
-0.10 / -1.43%
|
7.00
|
7.80
|
6.90
|
6.90
|
6.97
|
2.77
|
7,617
|
|
|
12/10/2013
|
0.00 / 0.00%
|
7.00
|
7.80
|
7.00
|
7.00
|
7.00
|
2.81
|
5,800
|
|
|
12/9/2013
|
+0.10 / +1.45%
|
7.00
|
7.80
|
7.00
|
7.00
|
7.20
|
2.81
|
4,304
|
|
|
12/6/2013
|
0.00 / 0.00%
|
6.90
|
7.70
|
6.90
|
6.90
|
6.90
|
2.77
|
2,100
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.90
|
7.70
|
6.90
|
6.90
|
6.90
|
2.77
|
1,100
|
|
|
12/4/2013
|
0.00 / 0.00%
|
6.90
|
7.80
|
6.90
|
6.90
|
6.94
|
2.77
|
3,500
|
|
|
12/3/2013
|
0.00 / 0.00%
|
7.00
|
7.80
|
6.90
|
6.90
|
6.97
|
2.77
|
7,600
|
|
|
12/2/2013
|
-0.10 / -1.43%
|
6.80
|
7.80
|
6.80
|
6.90
|
6.99
|
2.77
|
11,800
|
|
|
11/29/2013
|
-0.20 / -2.78%
|
7.10
|
7.90
|
7.00
|
7.00
|
7.04
|
2.81
|
3,200
|
|
|
11/28/2013
|
+0.20 / +2.86%
|
7.00
|
8.00
|
7.00
|
7.20
|
7.05
|
2.89
|
13,050
|
|
|
11/27/2013
|
0.00 / 0.00%
|
7.00
|
7.80
|
7.00
|
7.00
|
7.00
|
2.81
|
12,400
|
|
|
11/26/2013
|
+0.20 / +2.94%
|
6.80
|
7.80
|
6.80
|
7.00
|
6.98
|
2.81
|
5,100
|
|
|
11/25/2013
|
+0.10 / +1.49%
|
6.70
|
7.60
|
6.70
|
6.80
|
6.80
|
2.73
|
2,600
|
|
|
11/22/2013
|
0.00 / 0.00%
|
6.70
|
7.40
|
6.70
|
6.70
|
6.70
|
2.69
|
600
|
|
|
11/21/2013
|
-0.20 / -2.90%
|
6.60
|
7.60
|
6.60
|
6.70
|
6.67
|
2.69
|
12,400
|
|
|
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
|
|
|
|
|
|