|
|
Closing price on 8/9/2017
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
18,300 |
| Split-adjusted Price |
6.11 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
6.11
|
18,300
|
|
|
8/8/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.75
|
6.11
|
12,700
|
|
|
8/7/2017
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.70
|
10.90
|
10.88
|
6.11
|
18,000
|
|
|
8/4/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.81
|
6.11
|
16,800
|
|
|
8/3/2017
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.87
|
6.11
|
14,800
|
|
|
8/2/2017
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.03
|
6.16
|
17,100
|
|
|
8/1/2017
|
+0.10 / +0.91%
|
10.90
|
11.40
|
10.70
|
11.10
|
10.94
|
6.22
|
19,400
|
|
|
7/31/2017
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.92
|
6.16
|
21,200
|
|
|
7/28/2017
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.70
|
11.20
|
10.87
|
6.27
|
21,700
|
|
|
7/27/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.98
|
6.16
|
22,852
|
|
|
7/26/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.94
|
6.16
|
13,900
|
|
|
7/25/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.89
|
6.16
|
20,100
|
|
|
7/24/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.79
|
6.11
|
12,700
|
|
|
7/21/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.30
|
10.90
|
10.73
|
6.11
|
23,200
|
|
|
7/20/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.75
|
6.11
|
19,000
|
|
|
7/19/2017
|
-0.20 / -1.80%
|
11.00
|
11.30
|
10.90
|
10.90
|
10.95
|
6.11
|
17,300
|
|
|
7/18/2017
|
+0.90 / +8.82%
|
10.10
|
11.20
|
10.10
|
11.10
|
11.02
|
6.22
|
19,370
|
|
|
7/17/2017
|
-0.70 / -6.42%
|
10.80
|
11.00
|
10.00
|
10.20
|
10.59
|
5.71
|
29,330
|
|
|
7/14/2017
|
+0.50 / +4.81%
|
10.60
|
11.10
|
10.40
|
10.90
|
10.80
|
6.11
|
26,497
|
|
|
7/13/2017
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
5.83
|
22,570
|
|
|
7/12/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.56
|
5.94
|
14,800
|
|
|
7/11/2017
|
-1.10 / -9.40%
|
11.70
|
11.70
|
10.60
|
10.60
|
10.94
|
5.94
|
37,571
|
|
|
7/10/2017
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.61
|
6.55
|
27,830
|
|
|
7/7/2017
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.59
|
6.61
|
30,270
|
|
|
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
|
|
|
|
|
|