|
|
Closing price on 2/23/2009
|
|
| Open |
12.50 |
| High |
14.90 |
| Low |
12.50 |
| Volume |
14,300 |
| Split-adjusted Price |
1.97 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2009
|
+0.10 / +0.78%
|
12.50
|
14.90
|
12.50
|
13.00
|
13.07
|
1.97
|
14,300
|
|
|
2/20/2009
|
-0.30 / -2.27%
|
13.20
|
14.70
|
12.90
|
12.90
|
13.01
|
1.96
|
5,500
|
|
|
2/19/2009
|
-0.50 / -3.65%
|
13.40
|
14.90
|
13.20
|
13.20
|
13.68
|
2.00
|
20,700
|
|
|
2/18/2009
|
-0.20 / -1.44%
|
13.70
|
15.30
|
13.70
|
13.70
|
14.10
|
1.94
|
11,300
|
|
|
2/17/2009
|
0.00 / 0.00%
|
14.00
|
15.60
|
13.90
|
13.90
|
14.35
|
1.97
|
18,200
|
|
|
2/16/2009
|
-0.20 / -1.42%
|
14.00
|
15.60
|
13.90
|
13.90
|
13.92
|
1.97
|
13,000
|
|
|
2/13/2009
|
+0.10 / +0.71%
|
14.00
|
15.70
|
14.00
|
14.10
|
14.03
|
2.00
|
15,400
|
|
|
2/12/2009
|
+0.20 / +1.45%
|
13.90
|
15.60
|
13.90
|
14.00
|
13.92
|
1.99
|
12,100
|
|
|
2/11/2009
|
0.00 / 0.00%
|
13.60
|
15.40
|
13.60
|
13.80
|
13.72
|
1.96
|
17,900
|
|
|
2/10/2009
|
-0.60 / -4.17%
|
13.80
|
15.60
|
13.80
|
13.80
|
13.83
|
1.96
|
19,400
|
|
|
2/9/2009
|
+0.40 / +2.86%
|
13.90
|
16.00
|
13.90
|
14.40
|
14.11
|
2.04
|
10,200
|
|
|
2/6/2009
|
+0.50 / +3.70%
|
13.60
|
15.60
|
13.60
|
14.00
|
13.69
|
1.99
|
14,200
|
|
|
2/5/2009
|
-0.40 / -2.88%
|
14.30
|
15.90
|
13.50
|
13.50
|
13.50
|
1.92
|
20,100
|
|
|
2/4/2009
|
-0.30 / -2.11%
|
14.20
|
15.90
|
13.90
|
13.90
|
14.13
|
1.97
|
6,300
|
|
|
2/3/2009
|
-0.20 / -1.39%
|
15.50
|
17.20
|
14.20
|
14.20
|
15.28
|
2.01
|
17,600
|
|
|
2/2/2009
|
-0.40 / -2.70%
|
15.00
|
16.70
|
14.40
|
14.40
|
14.60
|
2.04
|
7,500
|
|
|
1/23/2009
|
+0.90 / +6.47%
|
14.00
|
16.60
|
14.00
|
14.80
|
14.39
|
2.10
|
56,100
|
|
|
1/22/2009
|
-0.10 / -0.71%
|
14.00
|
15.70
|
13.90
|
13.90
|
13.96
|
1.97
|
10,800
|
|
|
1/21/2009
|
+0.30 / +2.19%
|
13.90
|
15.70
|
13.90
|
14.00
|
14.03
|
1.99
|
6,200
|
|
|
1/20/2009
|
-0.30 / -2.14%
|
13.90
|
15.40
|
13.70
|
13.70
|
13.80
|
1.94
|
2,000
|
|
|
1/19/2009
|
+0.20 / +1.45%
|
14.00
|
15.60
|
14.00
|
14.00
|
14.40
|
1.99
|
10,200
|
|
|
1/16/2009
|
+0.10 / +0.73%
|
13.70
|
15.60
|
13.70
|
13.80
|
13.85
|
1.96
|
7,000
|
|
|
1/15/2009
|
-0.40 / -2.84%
|
13.80
|
15.30
|
13.70
|
13.70
|
13.75
|
1.94
|
9,600
|
|
|
1/14/2009
|
+0.10 / +0.71%
|
14.00
|
15.80
|
14.00
|
14.10
|
14.12
|
2.00
|
16,100
|
|
|
1/13/2009
|
-0.20 / -1.41%
|
14.10
|
15.70
|
14.00
|
14.00
|
14.45
|
1.99
|
9,400
|
|
|
1/12/2009
|
+0.10 / +0.71%
|
14.50
|
16.10
|
14.20
|
14.20
|
14.75
|
2.01
|
11,800
|
|
|
1/9/2009
|
+0.10 / +0.71%
|
14.10
|
16.10
|
14.10
|
14.10
|
14.60
|
2.00
|
29,800
|
|
|
1/8/2009
|
-0.50 / -3.45%
|
14.50
|
16.20
|
14.00
|
14.00
|
14.23
|
1.99
|
15,100
|
|
|
1/7/2009
|
-0.10 / -0.68%
|
15.00
|
16.80
|
14.50
|
14.50
|
14.70
|
2.06
|
20,000
|
|
|
1/6/2009
|
+0.40 / +2.82%
|
14.70
|
16.30
|
14.60
|
14.60
|
15.05
|
2.07
|
24,700
|
|
|
|
|
|