|
|
Closing price on 7/20/2009
|
|
| Open |
21.40 |
| High |
23.80 |
| Low |
20.00 |
| Volume |
15,800 |
| Split-adjusted Price |
3.28 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2009
|
-1.10 / -5.21%
|
21.40
|
23.80
|
20.00
|
20.00
|
20.07
|
3.28
|
15,800
|
|
|
7/17/2009
|
-0.60 / -2.76%
|
22.20
|
24.70
|
21.10
|
21.10
|
21.43
|
3.46
|
10,100
|
|
|
7/16/2009
|
+0.70 / +3.33%
|
23.10
|
25.70
|
21.70
|
21.70
|
22.15
|
3.56
|
13,000
|
|
|
7/15/2009
|
0.00 / 0.00%
|
21.90
|
24.90
|
21.00
|
21.00
|
21.72
|
3.44
|
14,700
|
|
|
7/14/2009
|
+0.50 / +2.44%
|
21.00
|
23.70
|
21.00
|
21.00
|
21.05
|
3.44
|
20,300
|
|
|
7/13/2009
|
-1.30 / -5.96%
|
22.90
|
25.40
|
20.50
|
20.50
|
21.19
|
3.36
|
13,700
|
|
|
7/10/2009
|
-1.40 / -6.03%
|
22.50
|
26.10
|
21.80
|
21.80
|
21.97
|
3.58
|
26,300
|
|
|
7/9/2009
|
-0.40 / -1.69%
|
24.40
|
27.10
|
23.20
|
23.20
|
24.48
|
3.81
|
19,300
|
|
|
7/8/2009
|
-3.50 / -12.92%
|
24.00
|
26.90
|
23.60
|
23.60
|
23.71
|
3.87
|
32,200
|
|
|
7/7/2009
|
+0.80 / +3.04%
|
27.50
|
30.60
|
27.10
|
27.10
|
28.08
|
4.12
|
107,900
|
|
|
7/6/2009
|
+1.20 / +4.78%
|
26.30
|
29.20
|
26.30
|
26.30
|
27.03
|
3.99
|
40,800
|
|
|
7/3/2009
|
+1.20 / +5.02%
|
25.00
|
27.90
|
24.30
|
25.10
|
24.61
|
3.81
|
76,200
|
|
|
7/2/2009
|
+1.50 / +6.70%
|
22.40
|
26.60
|
22.40
|
23.90
|
23.48
|
3.63
|
14,800
|
|
|
7/1/2009
|
-1.60 / -6.67%
|
22.60
|
25.10
|
22.40
|
22.40
|
22.43
|
3.40
|
13,500
|
|
|
6/30/2009
|
+1.60 / +7.14%
|
24.30
|
27.30
|
24.00
|
24.00
|
24.04
|
3.64
|
51,900
|
|
|
6/29/2009
|
-2.10 / -8.57%
|
24.00
|
26.90
|
22.40
|
22.40
|
23.04
|
3.40
|
24,900
|
|
|
6/26/2009
|
+0.70 / +2.94%
|
22.50
|
27.60
|
22.50
|
24.50
|
23.99
|
3.72
|
9,300
|
|
|
6/25/2009
|
+1.10 / +4.85%
|
24.20
|
26.90
|
23.80
|
23.80
|
23.93
|
3.61
|
38,200
|
|
|
6/24/2009
|
+1.40 / +6.57%
|
22.70
|
25.20
|
22.70
|
22.70
|
22.70
|
3.45
|
14,700
|
|
|
6/23/2009
|
-1.60 / -6.99%
|
21.30
|
23.70
|
21.30
|
21.30
|
21.30
|
3.23
|
12,700
|
|
|
6/22/2009
|
-1.90 / -7.66%
|
23.00
|
25.70
|
22.90
|
22.90
|
22.92
|
3.48
|
13,400
|
|
|
6/19/2009
|
-0.80 / -3.13%
|
26.20
|
29.10
|
24.80
|
24.80
|
26.23
|
3.77
|
51,600
|
|
|
6/18/2009
|
-0.60 / -2.29%
|
26.10
|
29.40
|
25.60
|
25.60
|
26.19
|
3.89
|
41,900
|
|
|
6/17/2009
|
+0.20 / +0.77%
|
24.20
|
29.10
|
24.20
|
26.20
|
24.85
|
3.98
|
66,700
|
|
|
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
|
|
|
|
|
|