|
|
Closing price on 5/9/2014
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.20 |
| Volume |
500 |
| Split-adjusted Price |
3.33 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2014
|
+0.20 / +2.47%
|
9.20
|
9.20
|
8.20
|
8.30
|
8.73
|
3.33
|
500
|
|
|
5/8/2014
|
-0.80 / -8.99%
|
8.20
|
9.10
|
8.10
|
8.10
|
8.15
|
3.25
|
4,100
|
|
|
5/7/2014
|
0.00 / 0.00%
|
8.90
|
9.90
|
8.90
|
8.90
|
8.90
|
3.57
|
0
|
|
|
5/6/2014
|
+0.60 / +7.23%
|
9.90
|
9.90
|
8.80
|
8.90
|
9.38
|
3.57
|
8,400
|
|
|
5/5/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.30
|
8.30
|
8.34
|
3.33
|
18,500
|
|
|
4/29/2014
|
-0.40 / -4.60%
|
8.60
|
9.60
|
8.30
|
8.30
|
8.50
|
3.33
|
5,300
|
|
|
4/28/2014
|
+0.40 / +4.82%
|
8.70
|
9.70
|
8.70
|
8.70
|
8.95
|
3.49
|
9,800
|
|
|
4/25/2014
|
+0.20 / +2.47%
|
8.20
|
9.20
|
8.20
|
8.30
|
8.28
|
3.33
|
1,200
|
|
|
4/24/2014
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
3.25
|
0
|
|
|
4/23/2014
|
+0.20 / +2.53%
|
8.50
|
9.40
|
8.10
|
8.10
|
8.15
|
3.25
|
1,600
|
|
|
4/22/2014
|
-0.10 / -1.25%
|
7.80
|
8.90
|
7.80
|
7.90
|
7.90
|
3.17
|
56,300
|
|
|
4/21/2014
|
-0.20 / -2.44%
|
8.30
|
9.20
|
8.00
|
8.00
|
8.27
|
3.21
|
7,200
|
|
|
4/18/2014
|
-0.70 / -7.87%
|
8.20
|
9.10
|
8.20
|
8.20
|
8.20
|
3.29
|
300
|
|
|
4/17/2014
|
-0.30 / -3.26%
|
9.00
|
10.10
|
8.90
|
8.90
|
8.96
|
3.57
|
24,000
|
|
|
4/16/2014
|
-0.10 / -1.08%
|
9.30
|
10.30
|
9.20
|
9.20
|
9.24
|
3.69
|
13,700
|
|
|
4/15/2014
|
-0.20 / -2.11%
|
9.40
|
10.40
|
9.30
|
9.30
|
9.35
|
3.73
|
10,600
|
|
|
4/14/2014
|
0.00 / 0.00%
|
9.50
|
10.60
|
9.50
|
9.50
|
9.78
|
3.81
|
4,000
|
|
|
4/11/2014
|
-0.10 / -1.04%
|
9.50
|
10.60
|
9.50
|
9.50
|
9.50
|
3.81
|
2,400
|
|
|
4/10/2014
|
+0.10 / +1.05%
|
10.70
|
10.70
|
9.60
|
9.60
|
10.15
|
3.85
|
44,000
|
|
|
4/8/2014
|
-0.40 / -4.04%
|
9.80
|
11.00
|
9.50
|
9.50
|
9.65
|
3.81
|
8,600
|
|
|
4/7/2014
|
0.00 / 0.00%
|
9.90
|
11.00
|
9.90
|
9.90
|
9.90
|
3.97
|
5,000
|
|
|
4/4/2014
|
0.00 / 0.00%
|
9.20
|
11.00
|
9.20
|
9.90
|
9.38
|
3.97
|
2,200
|
|
|
4/3/2014
|
+0.20 / +2.06%
|
9.90
|
11.00
|
9.90
|
9.90
|
9.90
|
3.97
|
100
|
|
|
4/2/2014
|
0.00 / 0.00%
|
9.70
|
10.80
|
9.70
|
9.70
|
9.70
|
3.89
|
0
|
|
|
4/1/2014
|
0.00 / 0.00%
|
9.80
|
10.90
|
9.70
|
9.70
|
9.71
|
3.89
|
1,600
|
|
|
3/31/2014
|
-0.10 / -1.02%
|
10.00
|
11.10
|
9.70
|
9.70
|
9.79
|
3.89
|
12,100
|
|
|
3/28/2014
|
-0.10 / -1.01%
|
9.90
|
11.10
|
9.80
|
9.80
|
9.88
|
3.93
|
20,220
|
|
|
3/27/2014
|
-0.60 / -5.71%
|
9.80
|
11.10
|
9.80
|
9.90
|
9.87
|
3.97
|
7,800
|
|
|
3/26/2014
|
+0.10 / +0.96%
|
10.20
|
11.70
|
10.20
|
10.50
|
10.37
|
4.21
|
5,800
|
|
|
3/25/2014
|
0.00 / 0.00%
|
10.40
|
11.60
|
10.40
|
10.40
|
10.70
|
4.17
|
11,030
|
|
|
|
|
|