|
Closing price on 3/7/2014
|
|
Open |
9.10 |
High |
10.60 |
Low |
9.10 |
Volume |
15,010 |
Split-adjusted Price |
3.65 |
|
|
DC4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/10/2014
|
+0.50 / +6.58%
|
7.90
|
9.00
|
7.90
|
8.10
|
8.00
|
3.25
|
19,300
|
|
2/7/2014
|
-0.30 / -3.80%
|
7.90
|
8.80
|
7.60
|
7.60
|
7.76
|
3.05
|
6,100
|
|
2/6/2014
|
+0.10 / +1.28%
|
7.50
|
8.80
|
7.50
|
7.90
|
7.73
|
3.17
|
1,000
|
|
1/27/2014
|
0.00 / 0.00%
|
7.80
|
8.70
|
7.80
|
7.80
|
7.80
|
3.13
|
100
|
|
1/24/2014
|
+0.70 / +9.86%
|
7.20
|
8.70
|
7.20
|
7.80
|
7.66
|
3.13
|
29,100
|
|
1/23/2014
|
0.00 / 0.00%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.10
|
2.85
|
0
|
|
1/22/2014
|
-0.30 / -4.05%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.10
|
2.85
|
900
|
|
1/21/2014
|
0.00 / 0.00%
|
7.40
|
8.20
|
7.40
|
7.40
|
7.40
|
2.97
|
0
|
|
1/20/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.40
|
7.40
|
7.80
|
2.97
|
481
|
|
1/17/2014
|
0.00 / 0.00%
|
7.40
|
8.20
|
7.40
|
7.40
|
7.40
|
2.97
|
100
|
|
1/16/2014
|
+0.50 / +7.25%
|
7.30
|
8.20
|
7.30
|
7.40
|
7.31
|
2.97
|
2,700
|
|
|
|
|
|