|
|
Closing price on 5/27/2010
|
|
| Open |
21.00 |
| High |
23.90 |
| Low |
21.00 |
| Volume |
14,500 |
| Split-adjusted Price |
4.97 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
-0.60 / -2.78%
|
21.00
|
23.90
|
21.00
|
21.00
|
21.73
|
4.97
|
14,500
|
|
|
5/26/2010
|
+0.90 / +4.35%
|
21.20
|
24.20
|
21.20
|
21.60
|
21.34
|
5.11
|
16,500
|
|
|
5/25/2010
|
0.00 / 0.00%
|
20.70
|
24.20
|
20.70
|
20.70
|
20.99
|
4.89
|
11,600
|
|
|
5/24/2010
|
+1.40 / +7.25%
|
20.70
|
23.00
|
20.70
|
20.70
|
21.28
|
4.89
|
8,600
|
|
|
5/21/2010
|
-2.10 / -9.81%
|
19.40
|
22.20
|
19.30
|
19.30
|
19.37
|
4.56
|
44,400
|
|
|
5/20/2010
|
+0.30 / +1.42%
|
19.80
|
23.90
|
19.80
|
21.40
|
20.66
|
5.06
|
27,100
|
|
|
5/19/2010
|
-1.50 / -6.64%
|
23.50
|
26.10
|
21.10
|
21.10
|
21.23
|
4.99
|
38,200
|
|
|
5/18/2010
|
-0.80 / -3.42%
|
24.40
|
27.10
|
22.60
|
22.60
|
22.60
|
5.34
|
9,900
|
|
|
5/17/2010
|
-0.60 / -2.50%
|
24.50
|
27.20
|
23.40
|
23.40
|
23.62
|
5.53
|
5,800
|
|
|
5/14/2010
|
+0.70 / +3.00%
|
24.00
|
26.70
|
24.00
|
24.00
|
24.68
|
5.67
|
2,700
|
|
|
5/13/2010
|
+0.30 / +1.30%
|
23.00
|
26.70
|
23.00
|
23.30
|
23.65
|
5.51
|
17,500
|
|
|
5/12/2010
|
-1.70 / -6.88%
|
23.60
|
26.70
|
23.00
|
23.00
|
23.24
|
5.44
|
22,800
|
|
|
5/11/2010
|
+0.70 / +2.92%
|
25.00
|
28.30
|
24.70
|
24.70
|
25.68
|
5.84
|
31,300
|
|
|
5/10/2010
|
-1.00 / -4.00%
|
25.00
|
27.80
|
24.00
|
24.00
|
24.07
|
5.67
|
35,700
|
|
|
5/7/2010
|
-1.00 / -3.85%
|
25.90
|
28.90
|
25.00
|
25.00
|
25.10
|
5.91
|
43,200
|
|
|
5/6/2010
|
+0.20 / +0.78%
|
25.70
|
29.30
|
25.70
|
26.00
|
25.91
|
6.15
|
65,000
|
|
|
5/5/2010
|
-0.60 / -2.27%
|
26.50
|
29.40
|
25.80
|
25.80
|
26.88
|
6.10
|
27,100
|
|
|
5/4/2010
|
+1.00 / +3.94%
|
26.20
|
29.30
|
26.20
|
26.40
|
26.26
|
6.24
|
62,900
|
|
|
4/29/2010
|
+0.90 / +3.67%
|
24.50
|
28.80
|
24.50
|
25.40
|
25.07
|
6.01
|
50,000
|
|
|
4/28/2010
|
-0.60 / -2.39%
|
25.00
|
27.80
|
24.50
|
24.50
|
25.45
|
5.79
|
44,000
|
|
|
4/27/2010
|
0.00 / 0.00%
|
25.30
|
28.10
|
25.10
|
25.10
|
25.90
|
5.93
|
40,700
|
|
|
4/26/2010
|
+0.40 / +1.62%
|
25.30
|
28.20
|
25.10
|
25.10
|
25.16
|
5.93
|
15,400
|
|
|
4/22/2010
|
-1.80 / -6.79%
|
26.50
|
29.40
|
24.70
|
24.70
|
25.12
|
5.84
|
67,900
|
|
|
4/21/2010
|
+0.10 / +0.38%
|
28.00
|
31.10
|
26.50
|
26.50
|
26.50
|
6.27
|
78,200
|
|
|
4/20/2010
|
+1.70 / +6.88%
|
26.40
|
29.30
|
26.40
|
26.40
|
27.13
|
6.24
|
73,700
|
|
|
4/19/2010
|
-8.60 / -25.83%
|
24.70
|
27.40
|
24.70
|
24.70
|
24.70
|
5.84
|
300
|
|
|
4/16/2010
|
-0.80 / -2.35%
|
34.00
|
37.80
|
33.30
|
33.30
|
33.33
|
5.46
|
62,600
|
|
|
4/15/2010
|
+0.90 / +2.71%
|
33.60
|
38.80
|
33.60
|
34.10
|
33.73
|
5.59
|
92,500
|
|
|
4/14/2010
|
-0.10 / -0.30%
|
34.00
|
39.00
|
33.20
|
33.20
|
33.53
|
5.45
|
42,100
|
|
|
4/13/2010
|
-2.60 / -7.24%
|
36.10
|
40.10
|
33.30
|
33.30
|
33.63
|
5.46
|
82,200
|
|
|
|
|
|