|
Closing price on 7/8/2010
|
|
| Open |
25.10 |
| High |
27.90 |
| Low |
23.90 |
| Volume |
90,400 |
| Split-adjusted Price |
5.14 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2010
|
-0.50 / -2.05%
|
25.10
|
27.90
|
23.90
|
23.90
|
24.02
|
5.14
|
90,400
|
|
|
7/7/2010
|
+1.50 / +6.55%
|
23.90
|
27.20
|
23.90
|
24.40
|
24.85
|
5.24
|
82,300
|
|
|
7/6/2010
|
-1.60 / -6.53%
|
24.00
|
26.70
|
22.90
|
22.90
|
24.13
|
4.92
|
59,900
|
|
|
7/5/2010
|
+1.10 / +4.70%
|
23.80
|
27.80
|
23.80
|
24.50
|
24.25
|
5.27
|
56,100
|
|
|
7/2/2010
|
-0.10 / -0.43%
|
23.90
|
26.70
|
23.40
|
23.40
|
23.77
|
5.03
|
48,900
|
|
|
7/1/2010
|
-1.80 / -7.11%
|
25.90
|
28.80
|
23.50
|
23.50
|
23.85
|
5.05
|
46,700
|
|
|
6/30/2010
|
+1.60 / +6.75%
|
25.30
|
28.10
|
25.30
|
25.30
|
26.00
|
5.44
|
294,300
|
|
|
6/29/2010
|
+1.20 / +5.33%
|
23.50
|
26.30
|
23.50
|
23.70
|
23.70
|
5.09
|
90,600
|
|
|
6/28/2010
|
+1.30 / +6.13%
|
21.20
|
25.00
|
21.20
|
22.50
|
22.22
|
4.84
|
73,900
|
|
|
6/25/2010
|
-0.60 / -2.75%
|
21.10
|
23.60
|
21.10
|
21.20
|
21.75
|
4.56
|
41,100
|
|
|
6/24/2010
|
+0.10 / +0.46%
|
22.40
|
24.90
|
21.80
|
21.80
|
22.00
|
4.69
|
9,900
|
|
|
6/23/2010
|
-0.40 / -1.81%
|
22.00
|
24.80
|
21.70
|
21.70
|
21.72
|
4.66
|
14,200
|
|
|
6/22/2010
|
-0.80 / -3.49%
|
22.00
|
25.00
|
22.00
|
22.10
|
22.04
|
4.75
|
25,400
|
|
|
6/21/2010
|
+1.20 / +5.53%
|
22.60
|
25.40
|
22.60
|
22.90
|
23.38
|
4.92
|
39,200
|
|
|
6/18/2010
|
-0.30 / -1.36%
|
22.50
|
25.30
|
21.70
|
21.70
|
22.63
|
4.66
|
3,200
|
|
|
6/17/2010
|
+0.10 / +0.46%
|
23.30
|
25.90
|
22.00
|
22.00
|
22.61
|
4.73
|
13,900
|
|
|
6/16/2010
|
+1.60 / +7.88%
|
21.00
|
24.30
|
21.00
|
21.90
|
21.76
|
4.71
|
20,100
|
|
|
6/15/2010
|
-0.70 / -3.33%
|
21.40
|
23.80
|
20.30
|
20.30
|
20.45
|
4.36
|
11,600
|
|
|
6/14/2010
|
+0.50 / +2.44%
|
20.90
|
23.30
|
20.90
|
21.00
|
21.53
|
4.51
|
12,200
|
|
|
6/11/2010
|
+0.30 / +1.49%
|
21.00
|
23.70
|
20.50
|
20.50
|
20.91
|
4.41
|
10,100
|
|
|
6/10/2010
|
-0.70 / -3.35%
|
20.90
|
23.20
|
20.20
|
20.20
|
20.55
|
4.34
|
8,600
|
|
|
6/9/2010
|
+0.70 / +3.47%
|
21.30
|
23.70
|
20.90
|
20.90
|
21.70
|
4.49
|
3,300
|
|
|
6/8/2010
|
-0.50 / -2.42%
|
19.00
|
22.90
|
19.00
|
20.20
|
20.06
|
4.34
|
30,500
|
|
|
6/7/2010
|
-0.60 / -2.82%
|
21.00
|
23.30
|
20.70
|
20.70
|
21.43
|
4.45
|
41,400
|
|
|
6/4/2010
|
-0.70 / -3.18%
|
22.00
|
24.60
|
21.30
|
21.30
|
21.47
|
4.58
|
16,400
|
|
|
6/3/2010
|
-0.20 / -0.90%
|
23.60
|
26.20
|
22.00
|
22.00
|
22.33
|
4.73
|
11,900
|
|
|
6/2/2010
|
+0.60 / +2.78%
|
22.50
|
25.00
|
22.20
|
22.20
|
22.32
|
4.77
|
25,800
|
|
|
6/1/2010
|
+0.60 / +2.86%
|
22.90
|
25.40
|
21.60
|
21.60
|
22.88
|
4.64
|
2,600
|
|
|
5/31/2010
|
-1.40 / -6.25%
|
23.40
|
26.00
|
21.00
|
21.00
|
21.48
|
4.51
|
6,000
|
|
|
5/28/2010
|
+1.40 / +6.67%
|
22.40
|
24.90
|
22.40
|
22.40
|
23.03
|
4.81
|
52,200
|
|
|