|
|
Closing price on 9/7/2010
|
|
| Open |
18.50 |
| High |
21.70 |
| Low |
18.50 |
| Volume |
13,400 |
| Split-adjusted Price |
4.45 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
-0.80 / -4.08%
|
18.50
|
21.70
|
18.50
|
18.80
|
18.74
|
4.45
|
13,400
|
|
|
9/6/2010
|
+0.70 / +3.70%
|
19.30
|
21.80
|
19.30
|
19.60
|
19.50
|
4.63
|
62,500
|
|
|
9/1/2010
|
+0.30 / +1.61%
|
19.30
|
21.40
|
18.90
|
18.90
|
19.63
|
4.47
|
34,100
|
|
|
8/31/2010
|
+1.00 / +5.68%
|
18.10
|
20.90
|
18.10
|
18.60
|
18.57
|
4.40
|
23,400
|
|
|
8/30/2010
|
+0.70 / +4.14%
|
17.60
|
19.60
|
17.60
|
17.60
|
17.60
|
4.16
|
15,900
|
|
|
8/27/2010
|
-0.50 / -2.87%
|
16.90
|
18.80
|
16.90
|
16.90
|
17.38
|
4.00
|
15,000
|
|
|
8/26/2010
|
+0.70 / +4.19%
|
16.60
|
19.60
|
16.60
|
17.40
|
17.12
|
4.11
|
16,500
|
|
|
8/25/2010
|
-1.30 / -7.22%
|
16.70
|
18.60
|
16.70
|
16.70
|
17.18
|
3.95
|
44,300
|
|
|
8/24/2010
|
-0.70 / -3.74%
|
18.10
|
20.60
|
18.00
|
18.00
|
18.68
|
4.26
|
23,300
|
|
|
8/23/2010
|
-0.10 / -0.53%
|
18.70
|
21.20
|
18.70
|
18.70
|
19.33
|
4.42
|
10,900
|
|
|
8/20/2010
|
-0.20 / -1.05%
|
18.80
|
20.90
|
18.80
|
18.80
|
19.33
|
4.45
|
13,500
|
|
|
8/19/2010
|
0.00 / 0.00%
|
19.40
|
21.70
|
19.00
|
19.00
|
19.78
|
4.49
|
24,200
|
|
|
8/18/2010
|
-0.60 / -3.06%
|
19.10
|
21.20
|
19.00
|
19.00
|
19.58
|
4.49
|
43,400
|
|
|
8/17/2010
|
-0.30 / -1.51%
|
20.00
|
22.20
|
19.60
|
19.60
|
19.73
|
4.63
|
14,000
|
|
|
8/16/2010
|
+0.60 / +3.11%
|
19.50
|
22.10
|
19.50
|
19.90
|
19.88
|
4.71
|
21,200
|
|
|
8/13/2010
|
+1.20 / +6.63%
|
18.20
|
21.60
|
18.20
|
19.30
|
18.62
|
4.56
|
13,100
|
|
|
8/12/2010
|
-1.80 / -9.05%
|
19.80
|
22.00
|
18.10
|
18.10
|
18.28
|
4.28
|
55,000
|
|
|
8/11/2010
|
+0.60 / +3.11%
|
19.50
|
22.10
|
19.50
|
19.90
|
20.25
|
4.71
|
27,700
|
|
|
8/10/2010
|
-0.70 / -3.50%
|
20.30
|
23.90
|
19.30
|
19.30
|
20.70
|
4.56
|
52,100
|
|
|
8/9/2010
|
-1.60 / -7.41%
|
21.00
|
23.30
|
20.00
|
20.00
|
20.29
|
4.73
|
14,800
|
|
|
8/6/2010
|
-0.40 / -1.82%
|
22.70
|
25.20
|
21.60
|
21.60
|
22.78
|
5.11
|
17,200
|
|
|
8/5/2010
|
-0.30 / -1.35%
|
22.00
|
24.40
|
22.00
|
22.00
|
22.60
|
5.20
|
31,200
|
|
|
8/4/2010
|
-0.60 / -2.62%
|
23.00
|
25.60
|
22.30
|
22.30
|
23.30
|
5.27
|
49,300
|
|
|
8/3/2010
|
-0.10 / -0.43%
|
23.80
|
26.40
|
22.90
|
22.90
|
23.04
|
5.41
|
27,500
|
|
|
8/2/2010
|
-0.50 / -2.13%
|
23.10
|
26.40
|
23.00
|
23.00
|
23.14
|
5.44
|
15,400
|
|
|
7/30/2010
|
+0.20 / +0.86%
|
24.00
|
27.20
|
23.50
|
23.50
|
23.82
|
5.56
|
9,300
|
|
|
7/29/2010
|
+0.30 / +1.30%
|
22.20
|
26.70
|
22.20
|
23.30
|
23.17
|
5.51
|
8,300
|
|
|
7/28/2010
|
-1.00 / -4.17%
|
24.20
|
26.90
|
23.00
|
23.00
|
23.40
|
5.44
|
45,100
|
|
|
7/27/2010
|
+0.40 / +1.69%
|
24.00
|
27.20
|
24.00
|
24.00
|
24.80
|
5.67
|
39,900
|
|
|
7/26/2010
|
-1.40 / -5.60%
|
24.50
|
27.30
|
23.60
|
23.60
|
23.91
|
5.58
|
47,100
|
|
|
|
|
|