|
|
Closing price on 12/6/2010
|
|
| Open |
16.40 |
| High |
18.20 |
| Low |
16.20 |
| Volume |
125,900 |
| Split-adjusted Price |
3.83 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
+0.80 / +5.19%
|
16.40
|
18.20
|
16.20
|
16.20
|
16.39
|
3.83
|
125,900
|
|
|
12/3/2010
|
+1.00 / +6.94%
|
15.40
|
17.10
|
15.40
|
15.40
|
15.40
|
3.64
|
19,300
|
|
|
12/2/2010
|
+1.10 / +8.27%
|
13.60
|
16.00
|
13.60
|
14.40
|
14.39
|
3.40
|
109,100
|
|
|
12/1/2010
|
-0.50 / -3.62%
|
13.80
|
15.90
|
13.30
|
13.30
|
13.51
|
3.14
|
36,900
|
|
|
11/30/2010
|
+0.70 / +5.34%
|
13.40
|
15.30
|
13.40
|
13.80
|
13.80
|
3.26
|
61,600
|
|
|
11/29/2010
|
+0.50 / +3.97%
|
12.00
|
14.60
|
12.00
|
13.10
|
12.92
|
3.10
|
43,500
|
|
|
11/26/2010
|
0.00 / 0.00%
|
12.80
|
14.20
|
12.60
|
12.60
|
13.05
|
2.98
|
44,100
|
|
|
11/25/2010
|
+0.80 / +6.78%
|
12.10
|
14.00
|
12.10
|
12.60
|
12.35
|
2.98
|
26,200
|
|
|
11/24/2010
|
+0.20 / +1.72%
|
11.20
|
13.20
|
11.20
|
11.80
|
11.82
|
2.79
|
11,900
|
|
|
11/23/2010
|
+0.70 / +6.42%
|
11.20
|
12.90
|
11.20
|
11.60
|
11.48
|
2.74
|
16,900
|
|
|
11/22/2010
|
-0.60 / -5.22%
|
11.10
|
12.30
|
10.90
|
10.90
|
10.98
|
2.58
|
48,500
|
|
|
11/19/2010
|
-0.60 / -4.96%
|
12.50
|
13.90
|
11.50
|
11.50
|
11.66
|
2.72
|
31,200
|
|
|
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
|
|
|
|
|
|