|
|
Closing price on 8/2/2010
|
|
| Open |
23.10 |
| High |
26.40 |
| Low |
23.00 |
| Volume |
15,400 |
| Split-adjusted Price |
5.44 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-0.50 / -2.13%
|
23.10
|
26.40
|
23.00
|
23.00
|
23.14
|
5.44
|
15,400
|
|
|
7/30/2010
|
+0.20 / +0.86%
|
24.00
|
27.20
|
23.50
|
23.50
|
23.82
|
5.56
|
9,300
|
|
|
7/29/2010
|
+0.30 / +1.30%
|
22.20
|
26.70
|
22.20
|
23.30
|
23.17
|
5.51
|
8,300
|
|
|
7/28/2010
|
-1.00 / -4.17%
|
24.20
|
26.90
|
23.00
|
23.00
|
23.40
|
5.44
|
45,100
|
|
|
7/27/2010
|
+0.40 / +1.69%
|
24.00
|
27.20
|
24.00
|
24.00
|
24.80
|
5.67
|
39,900
|
|
|
7/26/2010
|
-1.40 / -5.60%
|
24.50
|
27.30
|
23.60
|
23.60
|
23.91
|
5.58
|
47,100
|
|
|
7/23/2010
|
0.00 / 0.00%
|
26.40
|
29.40
|
25.00
|
25.00
|
26.45
|
5.91
|
21,500
|
|
|
7/22/2010
|
-1.40 / -5.30%
|
26.40
|
29.30
|
25.00
|
25.00
|
25.17
|
5.91
|
29,000
|
|
|
7/21/2010
|
+0.60 / +2.33%
|
27.40
|
30.40
|
26.40
|
26.40
|
26.72
|
6.24
|
213,100
|
|
|
7/20/2010
|
+1.50 / +6.17%
|
24.50
|
28.70
|
24.50
|
25.80
|
25.67
|
6.10
|
86,000
|
|
|
7/19/2010
|
+0.50 / +2.10%
|
23.60
|
27.40
|
23.60
|
24.30
|
24.23
|
5.75
|
82,600
|
|
|
7/16/2010
|
+0.10 / +0.42%
|
23.80
|
27.70
|
23.80
|
23.80
|
24.02
|
5.63
|
30,300
|
|
|
7/15/2010
|
-0.20 / -0.84%
|
23.50
|
26.80
|
23.50
|
23.70
|
23.94
|
5.60
|
27,300
|
|
|
7/14/2010
|
-0.30 / -1.24%
|
24.50
|
27.70
|
23.90
|
23.90
|
24.16
|
5.65
|
49,700
|
|
|
7/13/2010
|
+0.40 / +1.68%
|
24.50
|
27.80
|
24.20
|
24.20
|
25.18
|
5.72
|
50,500
|
|
|
7/12/2010
|
+0.20 / +0.85%
|
24.00
|
26.70
|
23.80
|
23.80
|
24.58
|
5.63
|
24,500
|
|
|
7/9/2010
|
-0.30 / -1.26%
|
23.00
|
26.70
|
23.00
|
23.60
|
23.61
|
5.58
|
10,700
|
|
|
7/8/2010
|
-0.50 / -2.05%
|
25.10
|
27.90
|
23.90
|
23.90
|
24.02
|
5.65
|
90,400
|
|
|
7/7/2010
|
+1.50 / +6.55%
|
23.90
|
27.20
|
23.90
|
24.40
|
24.85
|
5.77
|
82,300
|
|
|
7/6/2010
|
-1.60 / -6.53%
|
24.00
|
26.70
|
22.90
|
22.90
|
24.13
|
5.41
|
59,900
|
|
|
7/5/2010
|
+1.10 / +4.70%
|
23.80
|
27.80
|
23.80
|
24.50
|
24.25
|
5.79
|
56,100
|
|
|
7/2/2010
|
-0.10 / -0.43%
|
23.90
|
26.70
|
23.40
|
23.40
|
23.77
|
5.53
|
48,900
|
|
|
7/1/2010
|
-1.80 / -7.11%
|
25.90
|
28.80
|
23.50
|
23.50
|
23.85
|
5.56
|
46,700
|
|
|
6/30/2010
|
+1.60 / +6.75%
|
25.30
|
28.10
|
25.30
|
25.30
|
26.00
|
5.98
|
294,300
|
|
|
6/29/2010
|
+1.20 / +5.33%
|
23.50
|
26.30
|
23.50
|
23.70
|
23.70
|
5.60
|
90,600
|
|
|
6/28/2010
|
+1.30 / +6.13%
|
21.20
|
25.00
|
21.20
|
22.50
|
22.22
|
5.32
|
73,900
|
|
|
6/25/2010
|
-0.60 / -2.75%
|
21.10
|
23.60
|
21.10
|
21.20
|
21.75
|
5.01
|
41,100
|
|
|
6/24/2010
|
+0.10 / +0.46%
|
22.40
|
24.90
|
21.80
|
21.80
|
22.00
|
5.15
|
9,900
|
|
|
6/23/2010
|
-0.40 / -1.81%
|
22.00
|
24.80
|
21.70
|
21.70
|
21.72
|
5.13
|
14,200
|
|
|
6/22/2010
|
-0.80 / -3.49%
|
22.00
|
25.00
|
22.00
|
22.10
|
22.04
|
5.23
|
25,400
|
|
|
|
|
|