Closing price on 7/1/2011
|
|
Open |
7.50 |
High |
8.80 |
Low |
7.50 |
Volume |
9,800 |
Split-adjusted Price |
2.13 |
|
|
DC4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2011
|
-0.10 / -1.27%
|
7.50
|
8.80
|
7.50
|
7.80
|
7.53
|
2.13
|
9,800
|
|
6/30/2011
|
-0.30 / -3.66%
|
8.10
|
9.00
|
7.90
|
7.90
|
8.01
|
2.16
|
1,400
|
|
6/29/2011
|
0.00 / 0.00%
|
8.20
|
9.10
|
8.20
|
8.20
|
8.20
|
2.24
|
6,400
|
|
6/28/2011
|
0.00 / 0.00%
|
8.40
|
9.40
|
8.20
|
8.20
|
8.42
|
2.24
|
13,200
|
|
6/27/2011
|
+0.20 / +2.50%
|
8.20
|
9.10
|
8.20
|
8.20
|
8.20
|
2.24
|
100
|
|
6/24/2011
|
+0.30 / +3.90%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.23
|
2.19
|
3,900
|
|
6/23/2011
|
-0.50 / -6.10%
|
8.30
|
9.20
|
7.70
|
7.70
|
7.94
|
2.11
|
6,000
|
|
6/22/2011
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.20
|
8.20
|
8.48
|
2.24
|
19,200
|
|
6/21/2011
|
0.00 / 0.00%
|
7.70
|
9.10
|
7.70
|
8.20
|
7.89
|
2.24
|
12,000
|
|
6/20/2011
|
+0.20 / +2.50%
|
7.80
|
9.10
|
7.80
|
8.20
|
7.82
|
2.24
|
7,800
|
|
6/17/2011
|
-0.10 / -1.23%
|
8.20
|
9.40
|
8.00
|
8.00
|
8.13
|
2.19
|
5,900
|
|
6/16/2011
|
-0.30 / -3.57%
|
8.50
|
9.40
|
8.10
|
8.10
|
8.53
|
2.22
|
54,100
|
|
6/15/2011
|
-0.50 / -5.62%
|
9.40
|
10.40
|
8.40
|
8.40
|
8.47
|
2.30
|
10,000
|
|
6/14/2011
|
-0.10 / -1.11%
|
9.00
|
10.40
|
8.90
|
8.90
|
9.02
|
2.44
|
14,900
|
|
6/13/2011
|
+0.50 / +5.88%
|
9.00
|
10.00
|
9.00
|
9.00
|
9.00
|
2.46
|
17,400
|
|
6/10/2011
|
+0.20 / +2.41%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
2.33
|
12,200
|
|
6/9/2011
|
+0.20 / +2.47%
|
7.90
|
9.30
|
7.90
|
8.30
|
7.97
|
2.27
|
14,600
|
|
6/8/2011
|
+0.10 / +1.25%
|
8.40
|
9.30
|
8.10
|
8.10
|
8.10
|
2.22
|
11,300
|
|
6/7/2011
|
+0.50 / +6.67%
|
7.50
|
8.90
|
7.50
|
8.00
|
7.88
|
2.19
|
27,200
|
|
6/6/2011
|
0.00 / 0.00%
|
7.40
|
8.40
|
7.40
|
7.50
|
7.50
|
2.05
|
7,500
|
|
6/3/2011
|
+0.20 / +2.74%
|
7.80
|
8.70
|
7.50
|
7.50
|
7.54
|
2.05
|
15,100
|
|
6/2/2011
|
+0.20 / +2.82%
|
7.30
|
8.10
|
7.30
|
7.30
|
7.30
|
2.00
|
19,100
|
|
6/1/2011
|
+0.20 / +2.90%
|
8.00
|
8.00
|
7.10
|
7.10
|
7.55
|
1.94
|
48,000
|
|
5/31/2011
|
+0.20 / +2.99%
|
6.80
|
7.80
|
6.80
|
6.90
|
6.83
|
1.89
|
15,100
|
|
5/30/2011
|
+0.10 / +1.52%
|
7.00
|
7.80
|
6.70
|
6.70
|
6.70
|
1.83
|
11,000
|
|
5/27/2011
|
-0.20 / -2.94%
|
6.60
|
7.30
|
6.60
|
6.60
|
6.60
|
1.81
|
4,300
|
|
5/26/2011
|
+0.30 / +4.62%
|
7.70
|
7.70
|
6.80
|
6.80
|
7.25
|
1.86
|
46,000
|
|
5/25/2011
|
-0.70 / -9.72%
|
6.60
|
7.30
|
6.50
|
6.50
|
6.50
|
1.78
|
40,500
|
|
5/24/2011
|
-0.20 / -2.70%
|
6.90
|
8.70
|
6.90
|
7.20
|
6.92
|
1.97
|
32,500
|
|
5/23/2011
|
-0.90 / -10.84%
|
8.20
|
9.10
|
7.40
|
7.40
|
7.43
|
2.03
|
11,200
|
|
|