|
|
Closing price on 8/18/2014
|
|
| Open |
8.30 |
| High |
9.30 |
| Low |
8.30 |
| Volume |
600 |
| Split-adjusted Price |
3.57 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
-0.10 / -1.18%
|
8.30
|
9.30
|
8.30
|
8.40
|
8.32
|
3.57
|
600
|
|
|
8/15/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.61
|
0
|
|
|
8/14/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.61
|
100
|
|
|
8/13/2014
|
-0.20 / -2.30%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.73
|
3.61
|
10,200
|
|
|
8/12/2014
|
+0.20 / +2.35%
|
8.70
|
9.70
|
8.70
|
8.70
|
8.70
|
3.70
|
200
|
|
|
8/11/2014
|
-0.30 / -3.41%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.61
|
10,000
|
|
|
8/8/2014
|
0.00 / 0.00%
|
8.80
|
9.80
|
8.80
|
8.80
|
8.80
|
3.74
|
11
|
|
|
8/7/2014
|
+0.50 / +6.02%
|
8.70
|
9.80
|
8.70
|
8.80
|
8.76
|
3.74
|
760
|
|
|
8/6/2014
|
-0.60 / -6.74%
|
8.90
|
9.90
|
8.30
|
8.30
|
8.51
|
3.53
|
2,200
|
|
|
8/5/2014
|
+0.20 / +2.30%
|
8.90
|
9.90
|
8.90
|
8.90
|
9.15
|
3.57
|
70,340
|
|
|
8/4/2014
|
+0.10 / +1.16%
|
8.90
|
9.90
|
8.70
|
8.70
|
9.05
|
3.49
|
2,800
|
|
|
8/1/2014
|
-0.10 / -1.15%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
3.45
|
1,300
|
|
|
7/31/2014
|
-0.10 / -1.14%
|
8.90
|
9.90
|
8.70
|
8.70
|
8.73
|
3.49
|
1,600
|
|
|
7/30/2014
|
+0.20 / +2.33%
|
9.40
|
10.40
|
8.80
|
8.80
|
9.20
|
3.53
|
300
|
|
|
7/29/2014
|
-0.30 / -3.37%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
3.45
|
1,200
|
|
|
7/28/2014
|
0.00 / 0.00%
|
8.90
|
9.90
|
8.90
|
8.90
|
8.90
|
3.57
|
0
|
|
|
7/25/2014
|
+0.20 / +2.30%
|
8.90
|
9.90
|
8.90
|
8.90
|
8.90
|
3.57
|
316
|
|
|
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
|
|
|
|
|
|