|
|
Closing price on 6/10/2014
|
|
| Open |
8.70 |
| High |
9.70 |
| Low |
8.20 |
| Volume |
17,900 |
| Split-adjusted Price |
3.29 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2014
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.20
|
8.20
|
8.26
|
3.29
|
17,900
|
|
|
6/9/2014
|
0.00 / 0.00%
|
8.20
|
9.10
|
8.20
|
8.20
|
8.20
|
3.29
|
11,500
|
|
|
6/6/2014
|
0.00 / 0.00%
|
8.20
|
9.10
|
8.20
|
8.20
|
8.20
|
3.29
|
18,000
|
|
|
6/5/2014
|
0.00 / 0.00%
|
8.20
|
9.10
|
8.20
|
8.20
|
8.20
|
3.29
|
9,900
|
|
|
6/4/2014
|
-0.30 / -3.53%
|
9.30
|
10.30
|
8.20
|
8.20
|
8.28
|
3.29
|
10,300
|
|
|
6/3/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.41
|
0
|
|
|
6/2/2014
|
+0.20 / +2.41%
|
8.30
|
9.40
|
8.30
|
8.50
|
8.63
|
3.41
|
16,300
|
|
|
5/30/2014
|
+0.10 / +1.22%
|
8.10
|
9.20
|
8.10
|
8.30
|
8.43
|
3.33
|
1,800
|
|
|
5/29/2014
|
-0.30 / -3.53%
|
8.50
|
9.40
|
8.20
|
8.20
|
8.22
|
3.29
|
1,600
|
|
|
5/28/2014
|
+0.20 / +2.41%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.41
|
100
|
|
|
5/27/2014
|
-0.10 / -1.19%
|
8.20
|
9.20
|
8.20
|
8.30
|
8.26
|
3.33
|
1,800
|
|
|
5/26/2014
|
+0.30 / +3.70%
|
8.10
|
9.30
|
8.10
|
8.40
|
8.13
|
3.37
|
1,200
|
|
|
5/23/2014
|
0.00 / 0.00%
|
8.90
|
9.90
|
8.10
|
8.10
|
8.13
|
3.25
|
8,933
|
|
|
5/22/2014
|
-0.10 / -1.22%
|
8.20
|
9.10
|
8.10
|
8.10
|
8.14
|
3.25
|
11,100
|
|
|
5/21/2014
|
+0.10 / +1.23%
|
8.10
|
9.10
|
8.10
|
8.20
|
8.10
|
3.29
|
13,900
|
|
|
5/20/2014
|
+0.10 / +1.25%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
3.25
|
3,500
|
|
|
5/19/2014
|
-0.20 / -2.44%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
3.21
|
10,000
|
|
|
5/16/2014
|
+0.70 / +9.33%
|
9.10
|
9.10
|
8.20
|
8.20
|
8.65
|
3.29
|
2,100
|
|
|
5/15/2014
|
-0.50 / -6.25%
|
8.00
|
8.90
|
7.50
|
7.50
|
7.83
|
3.01
|
16,100
|
|
|
5/14/2014
|
+0.10 / +1.27%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
3.21
|
5,000
|
|
|
5/13/2014
|
+0.20 / +2.60%
|
7.90
|
8.80
|
7.90
|
7.90
|
7.90
|
3.17
|
3,000
|
|
|
5/12/2014
|
-0.60 / -7.23%
|
8.20
|
9.10
|
7.70
|
7.70
|
8.09
|
3.09
|
10,900
|
|
|
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
|
|
|
|
|
|