|
|
Closing price on 7/6/2009
|
|
| Open |
26.30 |
| High |
29.20 |
| Low |
26.30 |
| Volume |
40,800 |
| Split-adjusted Price |
3.99 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|