|
|
Closing price on 7/24/2014
|
|
| Open |
8.90 |
| High |
9.90 |
| Low |
8.70 |
| Volume |
17,400 |
| Split-adjusted Price |
3.49 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2014
|
0.00 / 0.00%
|
8.90
|
9.90
|
8.70
|
8.70
|
8.79
|
3.49
|
17,400
|
|
|
7/23/2014
|
0.00 / 0.00%
|
8.50
|
9.80
|
8.50
|
8.70
|
8.67
|
3.49
|
15,050
|
|
|
7/22/2014
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.70
|
8.70
|
8.70
|
3.49
|
0
|
|
|
7/21/2014
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.70
|
8.70
|
8.70
|
3.49
|
0
|
|
|
7/18/2014
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.70
|
8.70
|
8.70
|
3.49
|
0
|
|
|
7/17/2014
|
+0.20 / +2.35%
|
8.70
|
9.70
|
8.70
|
8.70
|
8.70
|
3.49
|
100
|
|
|
7/16/2014
|
-0.40 / -4.49%
|
9.00
|
10.00
|
8.50
|
8.50
|
8.51
|
3.41
|
5,100
|
|
|
7/15/2014
|
+0.40 / +4.71%
|
8.90
|
9.90
|
8.90
|
8.90
|
8.90
|
3.57
|
100
|
|
|
7/14/2014
|
+0.10 / +1.19%
|
8.30
|
9.80
|
8.30
|
8.50
|
8.55
|
3.41
|
2,100
|
|
|
7/11/2014
|
0.00 / 0.00%
|
8.40
|
9.30
|
8.40
|
8.40
|
8.40
|
3.37
|
0
|
|
|
7/10/2014
|
-0.10 / -1.18%
|
8.30
|
9.30
|
8.30
|
8.40
|
8.31
|
3.37
|
800
|
|
|
7/9/2014
|
-0.60 / -6.59%
|
9.10
|
10.10
|
8.50
|
8.50
|
8.85
|
3.41
|
1,605
|
|
|
7/8/2014
|
0.00 / 0.00%
|
8.50
|
10.10
|
8.50
|
9.10
|
8.67
|
3.65
|
700
|
|
|
7/7/2014
|
0.00 / 0.00%
|
9.10
|
10.10
|
9.10
|
9.10
|
9.10
|
3.65
|
0
|
|
|
7/4/2014
|
+0.70 / +8.33%
|
9.10
|
10.10
|
9.10
|
9.10
|
9.10
|
3.65
|
200
|
|
|
7/3/2014
|
-0.10 / -1.18%
|
8.40
|
9.30
|
8.40
|
8.40
|
8.40
|
3.37
|
900
|
|
|
7/2/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.41
|
0
|
|
|
7/1/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.41
|
0
|
|
|
6/30/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.41
|
0
|
|
|
6/27/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.41
|
40
|
|
|
6/26/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.41
|
0
|
|
|
6/25/2014
|
-0.30 / -3.41%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.41
|
200
|
|
|
6/24/2014
|
0.00 / 0.00%
|
8.80
|
9.80
|
8.80
|
8.80
|
8.80
|
3.53
|
0
|
|
|
6/23/2014
|
+0.60 / +7.32%
|
8.90
|
9.90
|
8.80
|
8.80
|
8.85
|
3.53
|
200
|
|
|
6/20/2014
|
-0.30 / -3.53%
|
8.10
|
9.40
|
8.10
|
8.20
|
8.44
|
3.29
|
10,500
|
|
|
6/19/2014
|
-0.40 / -4.49%
|
8.20
|
9.40
|
8.20
|
8.50
|
8.48
|
3.41
|
10,700
|
|
|
6/18/2014
|
+0.50 / +5.95%
|
8.50
|
9.90
|
8.50
|
8.90
|
8.70
|
3.57
|
200
|
|
|
6/17/2014
|
-0.10 / -1.18%
|
8.40
|
9.40
|
8.40
|
8.40
|
8.40
|
3.37
|
21,800
|
|
|
6/16/2014
|
+0.10 / +1.19%
|
8.50
|
9.70
|
8.50
|
8.50
|
8.80
|
3.41
|
13,000
|
|
|
6/13/2014
|
-0.10 / -1.18%
|
8.40
|
9.30
|
8.40
|
8.40
|
8.40
|
3.37
|
9,900
|
|
|
|
|
|