|
|
Closing price on 5/8/2012
|
|
| Open |
9.30 |
| High |
10.30 |
| Low |
9.00 |
| Volume |
37,500 |
| Split-adjusted Price |
3.11 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2012
|
-0.10 / -1.10%
|
9.30
|
10.30
|
9.00
|
9.00
|
9.00
|
3.11
|
37,500
|
|
|
5/7/2012
|
+0.50 / +5.81%
|
9.20
|
10.20
|
9.10
|
9.10
|
9.40
|
3.15
|
17,233
|
|
|
5/4/2012
|
+0.40 / +4.88%
|
8.10
|
9.70
|
8.10
|
8.60
|
8.47
|
2.98
|
46,800
|
|
|
5/3/2012
|
-0.10 / -1.20%
|
8.30
|
9.20
|
8.20
|
8.20
|
8.23
|
2.84
|
7,900
|
|
|
5/2/2012
|
+0.10 / +1.22%
|
8.20
|
9.20
|
8.20
|
8.30
|
8.30
|
2.87
|
27,200
|
|
|
4/27/2012
|
+0.20 / +2.50%
|
8.00
|
9.10
|
8.00
|
8.20
|
8.03
|
2.84
|
14,900
|
|
|
4/26/2012
|
-0.10 / -1.23%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
2.77
|
2,500
|
|
|
4/25/2012
|
+0.50 / +6.58%
|
7.80
|
9.00
|
7.80
|
8.10
|
7.99
|
2.80
|
18,232
|
|
|
4/24/2012
|
+0.10 / +1.33%
|
7.40
|
8.40
|
7.40
|
7.60
|
7.50
|
2.63
|
200
|
|
|
4/23/2012
|
+0.10 / +1.35%
|
7.50
|
8.30
|
7.50
|
7.50
|
7.50
|
2.60
|
100
|
|
|
4/20/2012
|
-0.30 / -3.90%
|
7.60
|
8.60
|
7.40
|
7.40
|
7.44
|
2.56
|
8,000
|
|
|
4/19/2012
|
0.00 / 0.00%
|
8.00
|
8.90
|
7.70
|
7.70
|
7.74
|
2.66
|
4,400
|
|
|
4/18/2012
|
-0.30 / -3.75%
|
8.10
|
9.00
|
7.70
|
7.70
|
7.92
|
2.66
|
9,700
|
|
|
4/17/2012
|
-0.10 / -1.23%
|
7.90
|
9.00
|
7.90
|
8.00
|
8.00
|
2.77
|
11,100
|
|
|
4/16/2012
|
+0.10 / +1.25%
|
7.80
|
9.10
|
7.80
|
8.10
|
8.11
|
2.80
|
2,565
|
|
|
4/13/2012
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.00
|
8.00
|
8.03
|
2.77
|
6,400
|
|
|
4/12/2012
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.00
|
8.00
|
8.02
|
2.77
|
13,800
|
|
|
4/11/2012
|
+0.20 / +2.56%
|
7.80
|
8.90
|
7.80
|
8.00
|
7.88
|
2.77
|
6,900
|
|
|
4/10/2012
|
+0.10 / +1.30%
|
7.80
|
8.70
|
7.80
|
7.80
|
8.03
|
2.70
|
18,400
|
|
|
4/9/2012
|
-0.10 / -1.28%
|
7.80
|
8.80
|
7.70
|
7.70
|
7.74
|
2.66
|
6,800
|
|
|
4/6/2012
|
0.00 / 0.00%
|
7.70
|
8.70
|
7.70
|
7.80
|
7.72
|
2.70
|
5,700
|
|
|
4/5/2012
|
+0.40 / +5.41%
|
7.50
|
8.70
|
7.50
|
7.80
|
7.50
|
2.70
|
4,000
|
|
|
4/4/2012
|
-0.20 / -2.63%
|
7.30
|
8.20
|
7.30
|
7.40
|
7.39
|
2.56
|
900
|
|
|
4/3/2012
|
-0.20 / -2.56%
|
7.80
|
8.70
|
7.60
|
7.60
|
7.68
|
2.63
|
500
|
|
|
3/30/2012
|
0.00 / 0.00%
|
7.80
|
8.70
|
7.80
|
7.80
|
7.80
|
2.70
|
0
|
|
|
3/29/2012
|
0.00 / 0.00%
|
8.10
|
9.00
|
7.80
|
7.80
|
7.94
|
2.70
|
7,000
|
|
|
3/28/2012
|
+0.10 / +1.30%
|
7.70
|
9.00
|
7.70
|
7.80
|
7.99
|
2.70
|
10,800
|
|
|
3/27/2012
|
-0.80 / -9.41%
|
8.10
|
9.10
|
7.70
|
7.70
|
7.98
|
2.66
|
39,244
|
|
|
3/26/2012
|
+0.10 / +1.19%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.73
|
2.94
|
1,900
|
|
|
3/23/2012
|
+0.50 / +6.33%
|
7.90
|
9.30
|
7.90
|
8.40
|
8.30
|
2.91
|
64,400
|
|
|
|
|
|