|
|
Closing price on 3/16/2011
|
|
| Open |
10.50 |
| High |
11.80 |
| Low |
10.50 |
| Volume |
6,000 |
| Split-adjusted Price |
2.73 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2011
|
-0.40 / -3.64%
|
10.50
|
11.80
|
10.50
|
10.60
|
10.50
|
2.73
|
6,000
|
|
|
3/15/2011
|
0.00 / 0.00%
|
11.00
|
12.20
|
11.00
|
11.00
|
11.00
|
2.83
|
500
|
|
|
3/14/2011
|
-0.50 / -4.35%
|
11.10
|
12.30
|
11.00
|
11.00
|
11.01
|
2.83
|
5,500
|
|
|
3/11/2011
|
-0.20 / -1.71%
|
12.00
|
13.60
|
11.50
|
11.50
|
11.83
|
2.96
|
18,900
|
|
|
3/10/2011
|
+0.80 / +7.34%
|
11.30
|
13.00
|
11.30
|
11.70
|
11.63
|
3.01
|
32,500
|
|
|
3/9/2011
|
-0.50 / -4.39%
|
11.00
|
12.20
|
10.90
|
10.90
|
10.97
|
2.81
|
7,900
|
|
|
3/8/2011
|
-1.10 / -8.80%
|
12.00
|
13.30
|
11.40
|
11.40
|
11.46
|
2.93
|
13,200
|
|
|
3/7/2011
|
+0.70 / +5.93%
|
12.20
|
13.90
|
12.20
|
12.50
|
12.31
|
2.96
|
11,200
|
|
|
3/4/2011
|
+0.10 / +0.85%
|
11.70
|
13.20
|
11.70
|
11.80
|
12.10
|
2.79
|
14,500
|
|
|
3/3/2011
|
-0.20 / -1.68%
|
11.60
|
13.30
|
11.60
|
11.70
|
11.75
|
2.77
|
23,400
|
|
|
3/2/2011
|
-0.50 / -4.03%
|
12.40
|
13.80
|
11.90
|
11.90
|
11.92
|
2.81
|
32,100
|
|
|
3/1/2011
|
+0.30 / +2.48%
|
11.90
|
13.80
|
11.90
|
12.40
|
12.04
|
2.93
|
27,100
|
|
|
2/28/2011
|
0.00 / 0.00%
|
12.00
|
13.40
|
12.00
|
12.10
|
12.38
|
2.86
|
17,900
|
|
|
2/25/2011
|
-0.10 / -0.82%
|
11.10
|
13.40
|
11.10
|
12.10
|
11.80
|
2.86
|
11,900
|
|
|
2/24/2011
|
+0.20 / +1.67%
|
11.20
|
13.70
|
11.20
|
12.20
|
11.93
|
2.88
|
43,200
|
|
|
2/23/2011
|
+0.40 / +3.45%
|
11.50
|
13.30
|
11.50
|
12.00
|
11.98
|
2.84
|
45,800
|
|
|
2/22/2011
|
-0.20 / -1.69%
|
11.10
|
13.10
|
11.10
|
11.60
|
11.34
|
2.74
|
29,800
|
|
|
2/21/2011
|
-0.80 / -6.35%
|
11.70
|
13.30
|
11.70
|
11.80
|
11.77
|
2.79
|
20,500
|
|
|
2/18/2011
|
+0.10 / +0.80%
|
12.30
|
14.00
|
12.30
|
12.60
|
12.51
|
2.98
|
14,100
|
|
|
2/17/2011
|
-0.50 / -3.85%
|
13.00
|
14.40
|
12.50
|
12.50
|
12.58
|
2.96
|
11,400
|
|
|
2/16/2011
|
-0.40 / -2.99%
|
13.40
|
14.90
|
13.00
|
13.00
|
13.28
|
3.07
|
4,800
|
|
|
2/15/2011
|
+0.20 / +1.52%
|
13.50
|
15.00
|
13.40
|
13.40
|
13.43
|
3.17
|
1,000
|
|
|
2/14/2011
|
-0.10 / -0.75%
|
13.40
|
14.90
|
13.20
|
13.20
|
13.68
|
3.12
|
6,200
|
|
|
2/11/2011
|
+0.10 / +0.76%
|
13.30
|
14.80
|
13.30
|
13.30
|
13.68
|
3.14
|
10,800
|
|
|
2/10/2011
|
+0.20 / +1.54%
|
13.30
|
14.80
|
13.20
|
13.20
|
13.25
|
3.12
|
7,100
|
|
|
2/9/2011
|
-0.40 / -2.99%
|
13.70
|
15.20
|
13.00
|
13.00
|
13.34
|
3.07
|
11,700
|
|
|
2/8/2011
|
+0.30 / +2.29%
|
13.20
|
14.90
|
13.20
|
13.40
|
13.30
|
3.17
|
200
|
|
|
1/28/2011
|
+0.30 / +2.34%
|
13.00
|
14.80
|
13.00
|
13.10
|
13.17
|
3.10
|
14,800
|
|
|
1/27/2011
|
-0.10 / -0.78%
|
12.70
|
14.20
|
12.70
|
12.80
|
12.76
|
3.03
|
7,400
|
|
|
1/26/2011
|
+0.30 / +2.38%
|
12.60
|
14.30
|
12.60
|
12.90
|
12.79
|
3.05
|
5,200
|
|
|
|
|
|