|
|
Closing price on 7/6/2017
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
41,300 |
| Split-adjusted Price |
6.50 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.20
|
11.60
|
11.56
|
6.50
|
41,300
|
|
|
7/5/2017
|
+0.50 / +4.39%
|
11.60
|
11.90
|
11.10
|
11.90
|
11.33
|
6.67
|
45,405
|
|
|
7/4/2017
|
-0.10 / -0.87%
|
11.60
|
12.00
|
11.20
|
11.40
|
11.43
|
6.39
|
29,100
|
|
|
7/3/2017
|
+0.60 / +5.50%
|
11.00
|
11.90
|
10.90
|
11.50
|
11.40
|
6.44
|
44,614
|
|
|
6/30/2017
|
+0.90 / +9.00%
|
10.00
|
10.90
|
9.40
|
10.90
|
9.82
|
6.11
|
88,500
|
|
|
6/29/2017
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.90
|
10.00
|
9.96
|
5.60
|
59,200
|
|
|
6/28/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.80
|
5.55
|
16,000
|
|
|
6/27/2017
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.79
|
5.55
|
28,700
|
|
|
6/26/2017
|
+0.30 / +3.16%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.74
|
5.49
|
22,100
|
|
|
6/23/2017
|
-0.10 / -1.04%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.57
|
5.32
|
25,300
|
|
|
6/22/2017
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.45
|
5.38
|
16,510
|
|
|
6/21/2017
|
+0.20 / +2.22%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.22
|
5.15
|
11,100
|
|
|
6/20/2017
|
-0.60 / -6.25%
|
9.50
|
9.60
|
9.00
|
9.00
|
9.32
|
5.04
|
42,154
|
|
|
6/19/2017
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
5.38
|
20,830
|
|
|
6/16/2017
|
+0.70 / +8.05%
|
8.70
|
9.40
|
8.70
|
9.40
|
8.99
|
5.26
|
24,500
|
|
|
6/15/2017
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
4.87
|
21,900
|
|
|
6/14/2017
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.61
|
4.82
|
60,440
|
|
|
6/13/2017
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.43
|
4.70
|
105,942
|
|
|
6/12/2017
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.40
|
4.59
|
24,500
|
|
|
6/9/2017
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.49
|
4.70
|
32,800
|
|
|
6/8/2017
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.42
|
4.76
|
26,966
|
|
|
6/7/2017
|
-0.20 / -2.35%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.56
|
4.65
|
23,550
|
|
|
6/6/2017
|
+0.20 / +2.41%
|
8.30
|
8.90
|
8.30
|
8.50
|
8.50
|
4.76
|
60,474
|
|
|
6/5/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.34
|
4.65
|
26,600
|
|
|
6/2/2017
|
+0.30 / +3.75%
|
8.10
|
8.40
|
7.80
|
8.30
|
8.16
|
4.65
|
70,800
|
|
|
6/1/2017
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.23
|
4.48
|
56,100
|
|
|
5/31/2017
|
+0.50 / +6.67%
|
7.50
|
8.10
|
7.40
|
8.00
|
7.96
|
4.48
|
57,500
|
|
|
5/30/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.51
|
4.20
|
12,700
|
|
|
5/29/2017
|
-0.40 / -5.06%
|
7.80
|
8.00
|
7.50
|
7.50
|
7.73
|
4.20
|
83,920
|
|
|
5/26/2017
|
+0.10 / +1.28%
|
7.80
|
8.20
|
7.30
|
7.90
|
7.83
|
4.42
|
50,500
|
|
|
|
|
|