|
|
Closing price on 9/7/2009
|
|
| Open |
25.60 |
| High |
28.40 |
| Low |
25.60 |
| Volume |
55,200 |
| Split-adjusted Price |
4.20 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2009
|
0.00 / 0.00%
|
25.60
|
28.40
|
25.60
|
25.60
|
26.30
|
4.20
|
55,200
|
|
|
9/4/2009
|
-0.90 / -3.40%
|
26.00
|
29.70
|
25.60
|
25.60
|
25.96
|
4.20
|
86,800
|
|
|
9/3/2009
|
-1.40 / -5.02%
|
26.00
|
30.00
|
26.00
|
26.50
|
26.19
|
4.35
|
90,500
|
|
|
9/1/2009
|
-1.20 / -4.12%
|
29.40
|
32.80
|
27.90
|
27.90
|
29.50
|
4.58
|
120,600
|
|
|
8/31/2009
|
+0.70 / +2.46%
|
28.40
|
32.70
|
28.40
|
29.10
|
28.93
|
4.77
|
50,500
|
|
|
8/28/2009
|
+1.70 / +6.37%
|
28.40
|
31.60
|
28.40
|
28.40
|
29.20
|
4.66
|
204,100
|
|
|
8/27/2009
|
+1.20 / +4.71%
|
25.20
|
29.70
|
25.20
|
26.70
|
26.63
|
4.38
|
181,400
|
|
|
8/26/2009
|
+0.90 / +3.66%
|
25.00
|
28.30
|
25.00
|
25.50
|
25.01
|
4.18
|
70,900
|
|
|
8/25/2009
|
+0.30 / +1.23%
|
25.00
|
27.80
|
24.60
|
24.60
|
25.50
|
4.03
|
22,500
|
|
|
8/24/2009
|
-0.50 / -2.02%
|
24.50
|
27.70
|
24.30
|
24.30
|
24.40
|
3.99
|
32,400
|
|
|
8/21/2009
|
-0.10 / -0.40%
|
25.00
|
27.90
|
24.80
|
24.80
|
24.91
|
4.07
|
58,300
|
|
|
8/20/2009
|
-0.90 / -3.49%
|
27.00
|
30.00
|
24.90
|
24.90
|
25.03
|
4.08
|
56,200
|
|
|
8/19/2009
|
+1.30 / +5.31%
|
25.20
|
28.70
|
25.20
|
25.80
|
25.78
|
4.23
|
128,200
|
|
|
8/18/2009
|
-0.70 / -2.78%
|
24.00
|
27.80
|
24.00
|
24.50
|
24.18
|
4.02
|
60,400
|
|
|
8/17/2009
|
-0.50 / -1.95%
|
25.90
|
29.90
|
25.20
|
25.20
|
25.44
|
4.13
|
37,900
|
|
|
8/14/2009
|
+1.60 / +6.64%
|
25.70
|
28.60
|
25.70
|
25.70
|
26.43
|
4.22
|
225,300
|
|
|
8/13/2009
|
+1.50 / +6.64%
|
24.10
|
26.80
|
24.10
|
24.10
|
24.10
|
3.95
|
18,000
|
|
|
8/12/2009
|
+1.10 / +5.12%
|
21.40
|
25.10
|
21.40
|
22.60
|
22.56
|
3.71
|
102,800
|
|
|
8/11/2009
|
+0.50 / +2.38%
|
21.50
|
24.10
|
21.50
|
21.50
|
22.15
|
3.53
|
23,800
|
|
|
8/10/2009
|
-0.70 / -3.23%
|
22.00
|
24.40
|
21.00
|
21.00
|
21.52
|
3.44
|
15,400
|
|
|
8/7/2009
|
-0.30 / -1.36%
|
21.70
|
24.10
|
21.70
|
21.70
|
22.30
|
3.56
|
22,000
|
|
|
8/6/2009
|
+0.50 / +2.33%
|
20.30
|
24.70
|
20.30
|
22.00
|
21.80
|
3.61
|
17,800
|
|
|
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
|
|
|
|
|
|