|
|
Closing price on 5/24/2016
|
|
| Open |
8.00 |
| High |
8.90 |
| Low |
8.00 |
| Volume |
55,000 |
| Split-adjusted Price |
4.03 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
4.03
|
55,000
|
|
|
5/23/2016
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
4.03
|
20,000
|
|
|
5/20/2016
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
4.03
|
0
|
|
|
5/19/2016
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
4.03
|
10,110
|
|
|
5/18/2016
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
4.03
|
1
|
|
|
5/17/2016
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.00
|
8.00
|
8.00
|
4.03
|
6,300
|
|
|
5/16/2016
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
4.03
|
10,000
|
|
|
5/13/2016
|
-0.10 / -1.23%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.23
|
4.03
|
29,700
|
|
|
5/12/2016
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
4.08
|
0
|
|
|
5/11/2016
|
+0.60 / +8.00%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
4.08
|
100
|
|
|
5/10/2016
|
0.00 / 0.00%
|
7.50
|
8.30
|
7.50
|
7.50
|
7.50
|
3.78
|
223
|
|
|
5/9/2016
|
+0.40 / +5.63%
|
7.30
|
8.30
|
7.30
|
7.50
|
7.50
|
3.78
|
5,700
|
|
|
5/6/2016
|
0.00 / 0.00%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.10
|
3.58
|
200
|
|
|
5/5/2016
|
0.00 / 0.00%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.10
|
3.58
|
0
|
|
|
5/4/2016
|
0.00 / 0.00%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.10
|
3.58
|
0
|
|
|
4/29/2016
|
+0.60 / +9.23%
|
6.80
|
7.90
|
6.80
|
7.10
|
6.84
|
3.58
|
17,536
|
|
|
4/28/2016
|
0.00 / 0.00%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
3.28
|
0
|
|
|
4/27/2016
|
0.00 / 0.00%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
3.28
|
0
|
|
|
4/26/2016
|
0.00 / 0.00%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
3.28
|
0
|
|
|
4/25/2016
|
0.00 / 0.00%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
3.28
|
0
|
|
|
4/22/2016
|
-0.60 / -8.45%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
3.28
|
100
|
|
|
4/21/2016
|
+0.60 / +9.23%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.10
|
3.58
|
23,100
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
3.28
|
0
|
|
|
4/19/2016
|
+0.20 / +3.17%
|
6.30
|
7.20
|
6.30
|
6.50
|
6.42
|
3.28
|
18,000
|
|
|
4/15/2016
|
-0.50 / -7.35%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.30
|
3.18
|
100
|
|
|
4/14/2016
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
6.80
|
6.80
|
3.43
|
0
|
|
|
4/13/2016
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
6.80
|
6.80
|
3.43
|
36
|
|
|
4/12/2016
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
6.80
|
6.80
|
3.43
|
0
|
|
|
4/11/2016
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
6.80
|
6.80
|
3.43
|
0
|
|
|
4/8/2016
|
+0.30 / +4.62%
|
6.80
|
7.60
|
6.80
|
6.80
|
6.80
|
3.43
|
344
|
|
|
|
|
|