|
|
Closing price on 3/20/2012
|
|
| Open |
8.20 |
| High |
9.10 |
| Low |
7.60 |
| Volume |
23,900 |
| Split-adjusted Price |
2.63 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
-0.40 / -5.00%
|
8.20
|
9.10
|
7.60
|
7.60
|
7.92
|
2.63
|
23,900
|
|
|
3/19/2012
|
-0.20 / -2.44%
|
8.70
|
9.70
|
8.00
|
8.00
|
8.07
|
2.77
|
7,600
|
|
|
3/16/2012
|
-0.10 / -1.20%
|
8.70
|
9.70
|
8.20
|
8.20
|
8.47
|
2.84
|
10,000
|
|
|
3/15/2012
|
+0.30 / +3.75%
|
7.70
|
9.20
|
7.70
|
8.30
|
8.24
|
2.87
|
21,700
|
|
|
3/14/2012
|
-0.20 / -2.44%
|
8.20
|
9.10
|
8.00
|
8.00
|
8.01
|
2.77
|
13,300
|
|
|
3/13/2012
|
-1.80 / -18.00%
|
8.80
|
9.80
|
8.20
|
8.20
|
8.50
|
2.84
|
600
|
|
|
3/12/2012
|
+0.20 / +2.04%
|
10.20
|
11.40
|
10.00
|
10.00
|
10.04
|
3.01
|
144,200
|
|
|
3/9/2012
|
0.00 / 0.00%
|
10.00
|
11.30
|
9.80
|
9.80
|
10.23
|
2.95
|
32,900
|
|
|
3/8/2012
|
-0.50 / -4.85%
|
10.00
|
11.40
|
9.80
|
9.80
|
10.02
|
2.95
|
24,500
|
|
|
3/7/2012
|
-0.10 / -0.96%
|
10.40
|
11.70
|
10.30
|
10.30
|
10.35
|
3.10
|
34,900
|
|
|
3/6/2012
|
+0.60 / +6.12%
|
10.40
|
11.60
|
10.40
|
10.40
|
10.70
|
3.13
|
161,000
|
|
|
3/5/2012
|
+0.50 / +5.38%
|
9.50
|
10.90
|
9.50
|
9.80
|
9.76
|
2.95
|
83,800
|
|
|
3/2/2012
|
+0.30 / +3.33%
|
9.00
|
10.60
|
9.00
|
9.30
|
9.24
|
2.80
|
41,600
|
|
|
3/1/2012
|
0.00 / 0.00%
|
8.80
|
10.10
|
8.80
|
9.00
|
8.99
|
2.71
|
18,800
|
|
|
2/29/2012
|
+0.90 / +11.11%
|
9.20
|
10.20
|
9.00
|
9.00
|
9.35
|
2.71
|
47,200
|
|
|
2/28/2012
|
-0.10 / -1.22%
|
7.80
|
9.00
|
7.80
|
8.10
|
7.93
|
2.44
|
2,300
|
|
|
2/27/2012
|
+0.50 / +6.49%
|
8.00
|
9.10
|
8.00
|
8.20
|
8.19
|
2.47
|
84,900
|
|
|
2/24/2012
|
+0.50 / +6.94%
|
7.70
|
8.60
|
7.70
|
7.70
|
7.93
|
2.32
|
6,700
|
|
|
2/23/2012
|
-0.50 / -6.49%
|
7.20
|
8.10
|
7.20
|
7.20
|
7.21
|
2.17
|
28,200
|
|
|
2/22/2012
|
+0.10 / +1.32%
|
7.50
|
8.60
|
7.50
|
7.70
|
7.68
|
2.32
|
3,000
|
|
|
2/21/2012
|
-0.20 / -2.56%
|
8.00
|
8.90
|
7.60
|
7.60
|
7.74
|
2.29
|
8,600
|
|
|
2/20/2012
|
+0.60 / +8.33%
|
7.40
|
8.70
|
7.40
|
7.80
|
7.72
|
2.35
|
10,300
|
|
|
2/17/2012
|
+0.30 / +4.35%
|
7.30
|
8.10
|
7.20
|
7.20
|
7.30
|
2.17
|
11,500
|
|
|
2/16/2012
|
+0.50 / +7.81%
|
6.90
|
7.70
|
6.90
|
6.90
|
7.10
|
2.08
|
29,100
|
|
|
2/15/2012
|
+0.10 / +1.59%
|
6.80
|
7.60
|
6.40
|
6.40
|
6.51
|
1.93
|
1,800
|
|
|
2/14/2012
|
0.00 / 0.00%
|
6.70
|
7.40
|
6.30
|
6.30
|
6.43
|
1.90
|
1,600
|
|
|
2/13/2012
|
0.00 / 0.00%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.30
|
1.90
|
0
|
|
|
2/10/2012
|
-0.10 / -1.56%
|
6.30
|
7.10
|
6.30
|
6.30
|
6.30
|
1.90
|
3,100
|
|
|
2/9/2012
|
-0.10 / -1.54%
|
6.40
|
7.10
|
6.40
|
6.40
|
6.40
|
1.93
|
3,700
|
|
|
2/8/2012
|
0.00 / 0.00%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
1.96
|
500
|
|
|
|
|
|