|
|
Closing price on 5/26/2009
|
|
| Open |
21.80 |
| High |
24.20 |
| Low |
21.80 |
| Volume |
13,900 |
| Split-adjusted Price |
3.31 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
+1.40 / +6.86%
|
21.80
|
24.20
|
21.80
|
21.80
|
21.80
|
3.31
|
13,900
|
|
|
5/25/2009
|
+1.20 / +6.25%
|
20.40
|
22.70
|
20.40
|
20.40
|
20.40
|
3.10
|
45,700
|
|
|
5/22/2009
|
+1.00 / +5.49%
|
18.40
|
21.30
|
18.40
|
19.20
|
19.13
|
2.92
|
256,800
|
|
|
5/21/2009
|
+0.40 / +2.25%
|
17.80
|
20.20
|
17.80
|
18.20
|
18.02
|
2.76
|
36,000
|
|
|
5/20/2009
|
-0.10 / -0.56%
|
17.90
|
20.00
|
17.80
|
17.80
|
17.89
|
2.70
|
18,900
|
|
|
5/19/2009
|
+0.20 / +1.13%
|
18.00
|
20.10
|
17.90
|
17.90
|
18.48
|
2.72
|
29,800
|
|
|
5/18/2009
|
+0.10 / +0.57%
|
18.30
|
20.30
|
17.70
|
17.70
|
18.50
|
2.69
|
13,800
|
|
|
5/15/2009
|
+0.30 / +1.73%
|
17.50
|
20.00
|
17.50
|
17.60
|
17.59
|
2.67
|
29,700
|
|
|
5/14/2009
|
+0.10 / +0.58%
|
17.10
|
19.40
|
17.10
|
17.30
|
17.14
|
2.63
|
24,200
|
|
|
5/13/2009
|
+0.10 / +0.58%
|
17.50
|
19.40
|
17.20
|
17.20
|
17.22
|
2.61
|
22,600
|
|
|
5/12/2009
|
-0.10 / -0.58%
|
17.90
|
19.90
|
17.10
|
17.10
|
17.28
|
2.60
|
5,600
|
|
|
5/11/2009
|
-0.20 / -1.15%
|
17.50
|
19.40
|
17.20
|
17.20
|
17.34
|
2.61
|
11,100
|
|
|
5/8/2009
|
-0.60 / -3.33%
|
18.00
|
20.00
|
17.40
|
17.40
|
17.58
|
2.64
|
21,300
|
|
|
5/7/2009
|
+0.40 / +2.27%
|
18.00
|
20.30
|
18.00
|
18.00
|
18.04
|
2.73
|
52,800
|
|
|
5/6/2009
|
-1.00 / -5.38%
|
17.80
|
20.40
|
17.60
|
17.60
|
17.63
|
2.67
|
30,800
|
|
|
5/5/2009
|
+0.70 / +3.91%
|
18.90
|
21.00
|
18.60
|
18.60
|
18.89
|
2.82
|
91,600
|
|
|
5/4/2009
|
+0.90 / +5.29%
|
17.00
|
19.90
|
17.00
|
17.90
|
17.66
|
2.72
|
71,500
|
|
|
4/29/2009
|
+0.10 / +0.59%
|
16.90
|
18.90
|
16.90
|
17.00
|
17.43
|
2.58
|
7,700
|
|
|
4/28/2009
|
+0.70 / +4.32%
|
16.90
|
18.90
|
16.90
|
16.90
|
16.98
|
2.57
|
1,600
|
|
|
4/27/2009
|
-1.40 / -7.95%
|
17.50
|
19.40
|
16.20
|
16.20
|
16.96
|
2.46
|
700
|
|
|
4/24/2009
|
+0.30 / +1.73%
|
17.10
|
19.60
|
17.10
|
17.60
|
17.14
|
2.67
|
1,400
|
|
|
4/23/2009
|
+1.10 / +6.79%
|
17.20
|
19.20
|
17.20
|
17.30
|
17.73
|
2.63
|
14,400
|
|
|
4/22/2009
|
+0.50 / +3.18%
|
16.20
|
18.00
|
16.20
|
16.20
|
16.20
|
2.46
|
10,900
|
|
|
4/21/2009
|
-0.10 / -0.63%
|
14.70
|
17.40
|
14.70
|
15.70
|
15.18
|
2.38
|
15,900
|
|
|
4/20/2009
|
-1.10 / -6.51%
|
15.80
|
17.60
|
15.80
|
15.80
|
15.80
|
2.40
|
48,600
|
|
|
4/17/2009
|
-0.60 / -3.43%
|
17.50
|
19.40
|
16.90
|
16.90
|
17.68
|
2.57
|
41,900
|
|
|
4/16/2009
|
+0.20 / +1.16%
|
17.60
|
19.70
|
17.50
|
17.50
|
17.50
|
2.66
|
61,100
|
|
|
4/15/2009
|
-0.90 / -4.95%
|
18.00
|
20.00
|
17.30
|
17.30
|
17.52
|
2.63
|
25,500
|
|
|
4/14/2009
|
-1.30 / -6.67%
|
19.80
|
22.00
|
18.20
|
18.20
|
18.60
|
2.76
|
37,300
|
|
|
4/13/2009
|
+1.10 / +5.98%
|
19.50
|
22.10
|
19.50
|
19.50
|
20.15
|
2.96
|
92,700
|
|
|
|
|
|