|
|
Closing price on 6/21/2012
|
|
| Open |
7.40 |
| High |
8.20 |
| Low |
7.40 |
| Volume |
0 |
| Split-adjusted Price |
2.56 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
0.00 / 0.00%
|
7.40
|
8.20
|
7.40
|
7.40
|
7.40
|
2.56
|
0
|
|
|
6/20/2012
|
+0.20 / +2.78%
|
7.10
|
8.20
|
7.10
|
7.40
|
7.25
|
2.56
|
200
|
|
|
6/19/2012
|
-0.10 / -1.37%
|
7.30
|
8.10
|
7.20
|
7.20
|
7.22
|
2.49
|
3,200
|
|
|
6/18/2012
|
-0.50 / -6.41%
|
7.50
|
8.30
|
7.30
|
7.30
|
7.37
|
2.53
|
19,600
|
|
|
6/15/2012
|
-0.30 / -3.70%
|
7.80
|
8.70
|
7.80
|
7.80
|
7.80
|
2.70
|
1,000
|
|
|
6/14/2012
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
2.80
|
0
|
|
|
6/13/2012
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
2.80
|
0
|
|
|
6/12/2012
|
+0.20 / +2.53%
|
7.90
|
9.00
|
7.90
|
8.10
|
8.23
|
2.80
|
50,600
|
|
|
6/11/2012
|
+0.10 / +1.28%
|
7.90
|
8.80
|
7.90
|
7.90
|
7.90
|
2.73
|
200
|
|
|
6/8/2012
|
+0.10 / +1.30%
|
7.80
|
8.70
|
7.80
|
7.80
|
8.03
|
2.70
|
6,710
|
|
|
6/7/2012
|
+0.50 / +6.94%
|
7.60
|
8.60
|
7.60
|
7.70
|
7.61
|
2.66
|
900
|
|
|
6/6/2012
|
0.00 / 0.00%
|
7.20
|
8.00
|
7.20
|
7.20
|
7.20
|
2.49
|
0
|
|
|
6/5/2012
|
+0.40 / +5.88%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.60
|
2.49
|
1,200
|
|
|
6/4/2012
|
-0.30 / -4.23%
|
6.80
|
7.70
|
6.80
|
6.80
|
6.83
|
2.35
|
7,100
|
|
|
6/1/2012
|
+0.10 / +1.43%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.30
|
2.46
|
4,600
|
|
|
5/31/2012
|
-0.50 / -6.67%
|
7.40
|
8.20
|
7.00
|
7.00
|
7.05
|
2.42
|
3,400
|
|
|
5/30/2012
|
+0.10 / +1.35%
|
7.50
|
8.30
|
7.50
|
7.50
|
7.50
|
2.60
|
100
|
|
|
5/29/2012
|
0.00 / 0.00%
|
7.10
|
8.20
|
7.10
|
7.40
|
7.16
|
2.56
|
1,700
|
|
|
5/28/2012
|
-0.10 / -1.33%
|
7.90
|
8.80
|
7.40
|
7.40
|
7.57
|
2.56
|
300
|
|
|
5/25/2012
|
+0.40 / +5.63%
|
7.60
|
8.60
|
7.50
|
7.50
|
7.80
|
2.60
|
8,300
|
|
|
5/24/2012
|
-0.30 / -4.05%
|
7.20
|
8.00
|
7.10
|
7.10
|
7.17
|
2.46
|
600
|
|
|
5/23/2012
|
-0.50 / -6.33%
|
7.40
|
8.20
|
7.40
|
7.40
|
7.40
|
2.56
|
58,600
|
|
|
5/22/2012
|
+0.30 / +3.95%
|
7.50
|
8.80
|
7.50
|
7.90
|
7.93
|
2.73
|
7,300
|
|
|
5/21/2012
|
-0.40 / -5.00%
|
7.90
|
8.90
|
7.60
|
7.60
|
7.65
|
2.63
|
16,900
|
|
|
5/18/2012
|
+0.50 / +6.67%
|
7.50
|
8.90
|
7.50
|
8.00
|
7.63
|
2.77
|
5,100
|
|
|
5/17/2012
|
-0.50 / -6.25%
|
7.90
|
8.80
|
7.50
|
7.50
|
7.68
|
2.60
|
12,600
|
|
|
5/16/2012
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
2.77
|
200
|
|
|
5/15/2012
|
-0.20 / -2.44%
|
7.90
|
9.10
|
7.90
|
8.00
|
8.03
|
2.77
|
30,700
|
|
|
5/14/2012
|
-0.60 / -6.82%
|
8.60
|
9.60
|
8.20
|
8.20
|
8.34
|
2.84
|
14,500
|
|
|
5/11/2012
|
-0.20 / -2.22%
|
9.10
|
10.10
|
8.80
|
8.80
|
8.95
|
3.04
|
27,500
|
|
|
|
|
|