|
|
Closing price on 9/5/2014
|
|
| Open |
8.50 |
| High |
9.60 |
| Low |
8.50 |
| Volume |
6,600 |
| Split-adjusted Price |
3.65 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|