|
|
Closing price on 6/16/2009
|
|
| Open |
26.00 |
| High |
28.90 |
| Low |
26.00 |
| Volume |
11,800 |
| Split-adjusted Price |
3.95 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2009
|
-1.90 / -6.81%
|
26.00
|
28.90
|
26.00
|
26.00
|
26.00
|
3.95
|
11,800
|
|
|
6/15/2009
|
-1.00 / -3.46%
|
28.00
|
32.20
|
27.90
|
27.90
|
27.94
|
4.24
|
27,000
|
|
|
6/12/2009
|
-2.00 / -6.47%
|
32.70
|
36.40
|
28.90
|
28.90
|
29.88
|
4.39
|
105,200
|
|
|
6/11/2009
|
+0.10 / +0.32%
|
29.00
|
34.30
|
29.00
|
30.90
|
30.70
|
4.69
|
20,900
|
|
|
6/10/2009
|
+2.50 / +8.83%
|
28.80
|
34.20
|
28.80
|
30.80
|
28.87
|
4.68
|
87,300
|
|
|
6/9/2009
|
-2.10 / -6.91%
|
32.50
|
36.10
|
28.30
|
28.30
|
30.87
|
4.30
|
108,100
|
|
|
6/8/2009
|
+1.90 / +6.67%
|
30.40
|
33.80
|
30.40
|
30.40
|
31.25
|
4.62
|
158,700
|
|
|
6/5/2009
|
+1.80 / +6.74%
|
28.50
|
31.70
|
28.50
|
28.50
|
28.50
|
4.33
|
12,300
|
|
|
6/4/2009
|
+1.70 / +6.80%
|
26.70
|
29.70
|
26.70
|
26.70
|
26.70
|
4.06
|
7,800
|
|
|
6/3/2009
|
+1.50 / +6.38%
|
25.00
|
27.80
|
25.00
|
25.00
|
25.00
|
3.80
|
35,900
|
|
|
6/2/2009
|
+1.20 / +5.38%
|
23.50
|
26.10
|
23.50
|
23.50
|
24.15
|
3.57
|
112,800
|
|
|
6/1/2009
|
+1.30 / +6.19%
|
21.10
|
24.80
|
21.10
|
22.30
|
21.97
|
3.39
|
25,400
|
|
|
5/29/2009
|
0.00 / 0.00%
|
21.80
|
24.40
|
21.00
|
21.00
|
22.05
|
3.19
|
38,500
|
|
|
5/28/2009
|
-0.40 / -1.87%
|
20.60
|
24.40
|
20.60
|
21.00
|
21.18
|
3.19
|
84,500
|
|
|
5/27/2009
|
-0.40 / -1.83%
|
23.30
|
25.90
|
21.40
|
21.40
|
22.14
|
3.25
|
240,000
|
|
|
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
|
|
|
|
|
|