|
|
Closing price on 9/18/2014
|
|
| Open |
8.10 |
| High |
9.40 |
| Low |
8.10 |
| Volume |
1,200 |
| Split-adjusted Price |
3.78 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
-0.20 / -2.30%
|
8.10
|
9.40
|
8.10
|
8.50
|
8.13
|
3.78
|
1,200
|
|
|
9/17/2014
|
+0.40 / +4.82%
|
8.30
|
9.70
|
8.30
|
8.70
|
8.50
|
3.87
|
200
|
|
|
9/16/2014
|
-0.10 / -1.19%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.69
|
12,000
|
|
|
9/15/2014
|
-0.10 / -1.18%
|
8.50
|
9.40
|
8.40
|
8.40
|
8.46
|
3.74
|
700
|
|
|
9/12/2014
|
0.00 / 0.00%
|
8.80
|
9.90
|
8.80
|
8.90
|
8.80
|
3.78
|
4,200
|
|
|
9/11/2014
|
0.00 / 0.00%
|
8.90
|
9.90
|
8.90
|
8.90
|
8.90
|
3.78
|
0
|
|
|
9/10/2014
|
+0.30 / +3.49%
|
9.20
|
10.20
|
8.90
|
8.90
|
8.96
|
3.78
|
50,523
|
|
|
9/9/2014
|
0.00 / 0.00%
|
9.30
|
10.30
|
8.60
|
8.60
|
8.81
|
3.65
|
800
|
|
|
9/8/2014
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.60
|
8.60
|
8.65
|
3.65
|
5,700
|
|
|
9/5/2014
|
+0.20 / +2.38%
|
8.50
|
9.60
|
8.50
|
8.60
|
8.50
|
3.65
|
6,600
|
|
|
9/4/2014
|
-0.10 / -1.18%
|
8.50
|
9.40
|
8.40
|
8.40
|
8.46
|
3.57
|
2,300
|
|
|
9/3/2014
|
+0.20 / +2.41%
|
8.60
|
9.60
|
8.50
|
8.50
|
8.52
|
3.61
|
12,660
|
|
|
8/29/2014
|
-0.40 / -4.60%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.53
|
1,300
|
|
|
8/28/2014
|
+0.10 / +1.16%
|
8.70
|
9.70
|
8.70
|
8.70
|
8.70
|
3.70
|
160
|
|
|
8/27/2014
|
0.00 / 0.00%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
3.65
|
3
|
|
|
8/26/2014
|
-0.10 / -1.15%
|
8.10
|
9.60
|
8.10
|
8.60
|
8.40
|
3.65
|
300
|
|
|
8/25/2014
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.70
|
8.70
|
8.70
|
3.70
|
40
|
|
|
8/22/2014
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.70
|
8.70
|
8.70
|
3.70
|
0
|
|
|
8/21/2014
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.70
|
8.70
|
8.70
|
3.70
|
0
|
|
|
8/20/2014
|
0.00 / 0.00%
|
8.50
|
9.70
|
8.50
|
8.70
|
8.58
|
3.70
|
5,500
|
|
|
8/19/2014
|
+0.30 / +3.57%
|
8.70
|
9.70
|
8.70
|
8.70
|
8.70
|
3.70
|
200
|
|
|
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
|
|
|
|
|
|