|
|
Closing price on 4/28/2011
|
|
| Open |
9.70 |
| High |
10.90 |
| Low |
9.40 |
| Volume |
5,300 |
| Split-adjusted Price |
2.42 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
-0.10 / -1.05%
|
9.70
|
10.90
|
9.40
|
9.40
|
9.51
|
2.42
|
5,300
|
|
|
4/27/2011
|
+0.50 / +5.56%
|
9.50
|
10.60
|
9.50
|
9.50
|
9.50
|
2.45
|
500
|
|
|
4/26/2011
|
-0.50 / -5.26%
|
9.80
|
10.90
|
9.00
|
9.00
|
9.14
|
2.32
|
2,900
|
|
|
4/25/2011
|
+0.40 / +4.40%
|
9.60
|
10.70
|
9.50
|
9.50
|
9.83
|
2.45
|
1,300
|
|
|
4/22/2011
|
+0.10 / +1.11%
|
9.30
|
10.80
|
9.10
|
9.10
|
9.58
|
2.34
|
5,200
|
|
|
4/21/2011
|
0.00 / 0.00%
|
9.60
|
10.70
|
9.00
|
9.00
|
9.07
|
2.32
|
7,800
|
|
|
4/20/2011
|
-0.40 / -4.26%
|
9.80
|
10.90
|
9.00
|
9.00
|
9.22
|
2.32
|
4,900
|
|
|
4/19/2011
|
+0.10 / +1.08%
|
9.70
|
10.80
|
9.40
|
9.40
|
9.49
|
2.42
|
1,400
|
|
|
4/18/2011
|
-0.70 / -7.00%
|
10.00
|
11.10
|
9.30
|
9.30
|
9.33
|
2.39
|
12,100
|
|
|
4/15/2011
|
-0.50 / -4.76%
|
10.70
|
11.90
|
10.00
|
10.00
|
10.03
|
2.57
|
2,200
|
|
|
4/14/2011
|
+0.40 / +3.96%
|
10.50
|
11.70
|
10.50
|
10.50
|
10.50
|
2.70
|
200
|
|
|
4/13/2011
|
+0.40 / +4.12%
|
10.10
|
11.20
|
10.10
|
10.10
|
10.10
|
2.60
|
300
|
|
|
4/8/2011
|
-0.30 / -3.00%
|
10.80
|
12.00
|
9.70
|
9.70
|
10.55
|
2.50
|
13,000
|
|
|
4/7/2011
|
-0.60 / -5.66%
|
10.90
|
12.10
|
10.00
|
10.00
|
10.31
|
2.57
|
3,900
|
|
|
4/6/2011
|
-0.40 / -3.64%
|
10.90
|
12.10
|
10.60
|
10.60
|
10.73
|
2.73
|
12,600
|
|
|
4/5/2011
|
+0.50 / +4.76%
|
11.00
|
12.20
|
11.00
|
11.00
|
11.30
|
2.83
|
9,100
|
|
|
4/4/2011
|
-0.30 / -2.78%
|
10.80
|
12.20
|
10.50
|
10.50
|
10.98
|
2.70
|
6,800
|
|
|
4/1/2011
|
+0.10 / +0.93%
|
10.80
|
12.00
|
10.80
|
10.80
|
10.80
|
2.78
|
200
|
|
|
3/31/2011
|
+0.10 / +0.94%
|
10.90
|
12.10
|
10.70
|
10.70
|
11.10
|
2.75
|
1,400
|
|
|
3/30/2011
|
0.00 / 0.00%
|
10.30
|
12.10
|
10.30
|
10.60
|
10.72
|
2.73
|
17,500
|
|
|
3/29/2011
|
-0.10 / -0.93%
|
11.00
|
12.20
|
10.60
|
10.60
|
11.10
|
2.73
|
14,000
|
|
|
3/28/2011
|
-0.30 / -2.73%
|
10.50
|
12.00
|
10.50
|
10.70
|
10.58
|
2.75
|
6,800
|
|
|
3/25/2011
|
-0.20 / -1.79%
|
11.30
|
12.60
|
11.00
|
11.00
|
11.48
|
2.83
|
7,000
|
|
|
3/24/2011
|
-0.10 / -0.88%
|
11.20
|
12.60
|
11.20
|
11.20
|
11.55
|
2.88
|
19,000
|
|
|
3/23/2011
|
-0.10 / -0.88%
|
11.40
|
12.70
|
11.30
|
11.30
|
11.68
|
2.91
|
7,100
|
|
|
3/22/2011
|
+0.10 / +0.88%
|
11.70
|
13.00
|
11.40
|
11.40
|
11.43
|
2.93
|
1,100
|
|
|
3/21/2011
|
-0.20 / -1.74%
|
11.50
|
12.80
|
11.30
|
11.30
|
11.43
|
2.91
|
3,900
|
|
|
3/18/2011
|
+0.50 / +4.55%
|
10.50
|
13.00
|
10.50
|
11.50
|
11.52
|
2.96
|
25,100
|
|
|
3/17/2011
|
+0.40 / +3.77%
|
11.00
|
12.20
|
11.00
|
11.00
|
11.00
|
2.83
|
100
|
|
|
3/16/2011
|
-0.40 / -3.64%
|
10.50
|
11.80
|
10.50
|
10.60
|
10.50
|
2.73
|
6,000
|
|
|
|
|
|