|
|
Closing price on 3/27/2009
|
|
| Open |
16.00 |
| High |
17.80 |
| Low |
15.50 |
| Volume |
8,700 |
| Split-adjusted Price |
2.35 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
-0.50 / -3.13%
|
16.00
|
17.80
|
15.50
|
15.50
|
15.67
|
2.35
|
8,700
|
|
|
3/26/2009
|
+0.10 / +0.63%
|
16.00
|
17.80
|
16.00
|
16.00
|
16.45
|
2.43
|
13,800
|
|
|
3/25/2009
|
-0.10 / -0.63%
|
15.80
|
17.90
|
15.80
|
15.90
|
15.95
|
2.41
|
16,400
|
|
|
3/24/2009
|
+1.00 / +6.67%
|
16.00
|
18.10
|
16.00
|
16.00
|
16.53
|
2.43
|
29,700
|
|
|
3/23/2009
|
-0.20 / -1.32%
|
15.50
|
17.60
|
15.00
|
15.00
|
15.43
|
2.28
|
18,200
|
|
|
3/20/2009
|
-0.40 / -2.56%
|
15.50
|
17.60
|
15.20
|
15.20
|
15.43
|
2.31
|
18,900
|
|
|
3/19/2009
|
-0.10 / -0.64%
|
16.10
|
18.30
|
15.60
|
15.60
|
15.96
|
2.37
|
64,200
|
|
|
3/18/2009
|
+0.90 / +6.08%
|
14.90
|
17.40
|
14.90
|
15.70
|
15.59
|
2.38
|
50,200
|
|
|
3/17/2009
|
+0.20 / +1.37%
|
14.70
|
16.40
|
14.70
|
14.80
|
15.15
|
2.25
|
24,300
|
|
|
3/16/2009
|
+0.40 / +2.82%
|
14.30
|
16.20
|
14.30
|
14.60
|
14.44
|
2.22
|
36,700
|
|
|
3/13/2009
|
+0.20 / +1.43%
|
14.00
|
16.00
|
14.00
|
14.20
|
14.12
|
2.16
|
13,500
|
|
|
3/12/2009
|
-0.80 / -5.41%
|
14.50
|
16.10
|
14.00
|
14.00
|
14.08
|
2.13
|
10,700
|
|
|
3/11/2009
|
-0.20 / -1.33%
|
15.80
|
17.60
|
14.80
|
14.80
|
15.02
|
2.25
|
8,600
|
|
|
3/10/2009
|
+0.60 / +4.17%
|
14.90
|
16.70
|
14.90
|
15.00
|
15.38
|
2.28
|
30,100
|
|
|
3/9/2009
|
+0.80 / +5.88%
|
14.20
|
16.00
|
14.20
|
14.40
|
14.25
|
2.19
|
22,000
|
|
|
3/6/2009
|
+0.10 / +0.74%
|
13.40
|
15.10
|
13.40
|
13.60
|
13.49
|
2.07
|
10,200
|
|
|
3/5/2009
|
+0.10 / +0.75%
|
13.50
|
15.00
|
13.50
|
13.50
|
13.88
|
2.05
|
16,000
|
|
|
3/4/2009
|
+0.20 / +1.52%
|
13.30
|
14.90
|
13.30
|
13.40
|
13.36
|
2.04
|
6,800
|
|
|
3/3/2009
|
+0.10 / +0.76%
|
13.20
|
14.70
|
13.20
|
13.20
|
13.58
|
2.00
|
10,700
|
|
|
3/2/2009
|
0.00 / 0.00%
|
13.10
|
14.80
|
13.10
|
13.10
|
13.18
|
1.99
|
2,600
|
|
|
2/27/2009
|
+0.10 / +0.77%
|
12.80
|
14.70
|
12.80
|
13.10
|
13.08
|
1.99
|
11,200
|
|
|
2/26/2009
|
-0.20 / -1.52%
|
12.80
|
14.60
|
12.80
|
13.00
|
12.93
|
1.97
|
9,300
|
|
|
2/25/2009
|
+0.40 / +3.13%
|
13.20
|
14.70
|
13.20
|
13.20
|
13.58
|
2.00
|
19,800
|
|
|
2/24/2009
|
-0.20 / -1.54%
|
12.80
|
14.20
|
12.80
|
12.80
|
12.80
|
1.94
|
18,400
|
|
|
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
|
|
|
|
|
|