|
|
Closing price on 8/5/2009
|
|
| Open |
21.60 |
| High |
24.30 |
| Low |
21.50 |
| Volume |
3,800 |
| Split-adjusted Price |
3.53 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2009
|
-0.50 / -2.27%
|
21.60
|
24.30
|
21.50
|
21.50
|
21.62
|
3.53
|
3,800
|
|
|
8/4/2009
|
+0.50 / +2.33%
|
22.40
|
24.90
|
22.00
|
22.00
|
22.83
|
3.61
|
12,100
|
|
|
8/3/2009
|
+1.20 / +5.91%
|
20.20
|
23.90
|
20.20
|
21.50
|
21.14
|
3.53
|
18,900
|
|
|
7/31/2009
|
+0.30 / +1.50%
|
20.00
|
23.30
|
20.00
|
20.30
|
20.13
|
3.33
|
12,600
|
|
|
7/30/2009
|
+0.10 / +0.50%
|
21.00
|
23.30
|
20.00
|
20.00
|
20.04
|
3.28
|
2,400
|
|
|
7/29/2009
|
-1.80 / -8.29%
|
21.00
|
23.30
|
19.90
|
19.90
|
20.13
|
3.26
|
14,700
|
|
|
7/28/2009
|
-0.10 / -0.46%
|
22.00
|
25.00
|
21.70
|
21.70
|
22.60
|
3.56
|
8,900
|
|
|
7/27/2009
|
+0.10 / +0.46%
|
23.20
|
25.80
|
21.80
|
21.80
|
22.01
|
3.58
|
36,200
|
|
|
7/24/2009
|
+1.10 / +5.34%
|
21.70
|
24.10
|
21.70
|
21.70
|
21.70
|
3.56
|
36,000
|
|
|
7/23/2009
|
+1.00 / +5.10%
|
19.00
|
22.90
|
19.00
|
20.60
|
20.34
|
3.38
|
8,500
|
|
|
7/22/2009
|
+0.50 / +2.62%
|
20.40
|
22.70
|
19.60
|
19.60
|
20.58
|
3.21
|
7,500
|
|
|
7/21/2009
|
-0.90 / -4.50%
|
20.00
|
22.30
|
19.10
|
19.10
|
19.85
|
3.13
|
5,300
|
|
|
7/20/2009
|
-1.10 / -5.21%
|
21.40
|
23.80
|
20.00
|
20.00
|
20.07
|
3.28
|
15,800
|
|
|
7/17/2009
|
-0.60 / -2.76%
|
22.20
|
24.70
|
21.10
|
21.10
|
21.43
|
3.46
|
10,100
|
|
|
7/16/2009
|
+0.70 / +3.33%
|
23.10
|
25.70
|
21.70
|
21.70
|
22.15
|
3.56
|
13,000
|
|
|
7/15/2009
|
0.00 / 0.00%
|
21.90
|
24.90
|
21.00
|
21.00
|
21.72
|
3.44
|
14,700
|
|
|
7/14/2009
|
+0.50 / +2.44%
|
21.00
|
23.70
|
21.00
|
21.00
|
21.05
|
3.44
|
20,300
|
|
|
7/13/2009
|
-1.30 / -5.96%
|
22.90
|
25.40
|
20.50
|
20.50
|
21.19
|
3.36
|
13,700
|
|
|
7/10/2009
|
-1.40 / -6.03%
|
22.50
|
26.10
|
21.80
|
21.80
|
21.97
|
3.58
|
26,300
|
|
|
7/9/2009
|
-0.40 / -1.69%
|
24.40
|
27.10
|
23.20
|
23.20
|
24.48
|
3.81
|
19,300
|
|
|
7/8/2009
|
-3.50 / -12.92%
|
24.00
|
26.90
|
23.60
|
23.60
|
23.71
|
3.87
|
32,200
|
|
|
7/7/2009
|
+0.80 / +3.04%
|
27.50
|
30.60
|
27.10
|
27.10
|
28.08
|
4.12
|
107,900
|
|
|
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
|
|
|
|
|
|