|
|
Closing price on 3/24/2014
|
|
| Open |
10.10 |
| High |
11.70 |
| Low |
10.10 |
| Volume |
28,100 |
| Split-adjusted Price |
4.17 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2014
|
+0.20 / +1.96%
|
10.10
|
11.70
|
10.10
|
10.40
|
10.40
|
4.17
|
28,100
|
|
|
3/21/2014
|
+0.70 / +7.37%
|
10.20
|
11.30
|
10.20
|
10.20
|
10.48
|
4.09
|
26,000
|
|
|
3/20/2014
|
0.00 / 0.00%
|
9.60
|
10.70
|
9.50
|
9.50
|
9.55
|
3.81
|
8,500
|
|
|
3/19/2014
|
0.00 / 0.00%
|
9.40
|
10.80
|
9.40
|
9.50
|
9.63
|
3.81
|
6,600
|
|
|
3/18/2014
|
-0.10 / -1.04%
|
9.60
|
10.70
|
9.50
|
9.50
|
9.57
|
3.81
|
700
|
|
|
3/17/2014
|
+0.30 / +3.23%
|
9.50
|
11.00
|
9.50
|
9.60
|
9.67
|
3.85
|
14,800
|
|
|
3/14/2014
|
-0.20 / -2.11%
|
9.40
|
10.60
|
9.30
|
9.30
|
9.45
|
3.73
|
13,700
|
|
|
3/13/2014
|
+0.20 / +2.15%
|
9.40
|
10.70
|
9.40
|
9.50
|
9.75
|
3.81
|
22,900
|
|
|
3/12/2014
|
0.00 / 0.00%
|
9.30
|
10.40
|
9.30
|
9.30
|
9.31
|
3.73
|
20,600
|
|
|
3/11/2014
|
+0.20 / +2.20%
|
9.10
|
10.40
|
9.10
|
9.30
|
9.18
|
3.73
|
13,140
|
|
|
3/10/2014
|
0.00 / 0.00%
|
8.30
|
10.20
|
8.30
|
9.10
|
9.10
|
3.65
|
12,780
|
|
|
3/7/2014
|
0.00 / 0.00%
|
9.10
|
10.60
|
9.10
|
9.10
|
9.14
|
3.65
|
15,010
|
|
|
3/6/2014
|
+0.10 / +1.11%
|
8.70
|
10.10
|
8.70
|
9.10
|
9.04
|
3.65
|
2,300
|
|
|
3/5/2014
|
+0.40 / +4.65%
|
8.80
|
10.00
|
8.80
|
9.00
|
8.92
|
3.61
|
16,030
|
|
|
3/4/2014
|
-0.20 / -2.27%
|
9.00
|
10.00
|
8.60
|
8.60
|
8.65
|
3.45
|
10,900
|
|
|
3/3/2014
|
-0.30 / -3.30%
|
9.20
|
10.20
|
8.80
|
8.80
|
8.82
|
3.53
|
15,800
|
|
|
2/28/2014
|
+0.20 / +2.25%
|
9.00
|
10.20
|
9.00
|
9.10
|
9.10
|
3.65
|
23,340
|
|
|
2/27/2014
|
+0.10 / +1.14%
|
8.80
|
9.90
|
8.80
|
8.90
|
8.86
|
3.57
|
10,300
|
|
|
2/26/2014
|
0.00 / 0.00%
|
8.60
|
9.80
|
8.60
|
8.80
|
8.71
|
3.53
|
33,019
|
|
|
2/25/2014
|
+0.20 / +2.33%
|
8.40
|
10.00
|
8.40
|
8.80
|
8.52
|
3.53
|
8,200
|
|
|
2/24/2014
|
-0.50 / -5.49%
|
8.50
|
9.90
|
8.50
|
8.60
|
8.74
|
3.45
|
18,000
|
|
|
2/21/2014
|
+0.10 / +1.11%
|
10.10
|
10.10
|
9.00
|
9.10
|
9.58
|
3.65
|
6,800
|
|
|
2/20/2014
|
-0.20 / -2.17%
|
8.80
|
10.10
|
8.80
|
9.00
|
9.18
|
3.61
|
18,400
|
|
|
2/19/2014
|
+0.40 / +4.55%
|
8.80
|
10.20
|
8.80
|
9.20
|
8.97
|
3.69
|
36,000
|
|
|
2/18/2014
|
0.00 / 0.00%
|
8.60
|
9.80
|
8.60
|
8.80
|
8.73
|
3.53
|
10,000
|
|
|
2/17/2014
|
+0.60 / +7.32%
|
8.20
|
9.80
|
8.20
|
8.80
|
8.42
|
3.53
|
10,906
|
|
|
2/14/2014
|
0.00 / 0.00%
|
8.20
|
9.20
|
8.20
|
8.20
|
8.26
|
3.29
|
18,294
|
|
|
2/13/2014
|
-0.10 / -1.20%
|
8.10
|
9.10
|
8.10
|
8.20
|
8.15
|
3.29
|
13,700
|
|
|
2/12/2014
|
+0.10 / +1.22%
|
8.20
|
9.20
|
8.20
|
8.30
|
8.26
|
3.33
|
16,900
|
|
|
2/11/2014
|
+0.10 / +1.23%
|
8.10
|
9.30
|
8.10
|
8.20
|
8.24
|
3.29
|
24,000
|
|
|
|
|
|