|
Closing price on 1/17/2011
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
330,000 |
| Split-adjusted Price |
16.20 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
+0.30 / +1.89%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.20
|
16.20
|
330,000
|
|
|
1/14/2011
|
+0.90 / +6.00%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
15.90
|
299,800
|
|
|
1/13/2011
|
+0.80 / +5.63%
|
14.80
|
15.00
|
14.30
|
15.00
|
15.00
|
15.00
|
336,300
|
|
|
1/12/2011
|
+0.30 / +2.16%
|
14.60
|
14.60
|
13.50
|
14.20
|
14.20
|
14.20
|
138,300
|
|
|
1/11/2011
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.60
|
13.90
|
13.90
|
13.90
|
116,700
|
|
|
1/10/2011
|
-0.30 / -2.08%
|
14.60
|
14.80
|
14.00
|
14.10
|
14.10
|
14.10
|
99,400
|
|
|
1/7/2011
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.40
|
14.40
|
124,100
|
|
|
1/6/2011
|
+0.30 / +2.11%
|
14.90
|
14.90
|
14.10
|
14.50
|
14.50
|
14.50
|
57,500
|
|
|
1/5/2011
|
-0.60 / -4.05%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.20
|
14.20
|
67,000
|
|
|
1/4/2011
|
+0.20 / +1.37%
|
15.50
|
15.50
|
14.60
|
14.80
|
14.80
|
14.80
|
97,200
|
|
|
12/31/2010
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.20
|
14.60
|
14.60
|
14.60
|
92,000
|
|
|
12/30/2010
|
-0.40 / -2.68%
|
15.20
|
15.20
|
14.30
|
14.50
|
14.50
|
14.50
|
104,200
|
|
|
12/29/2010
|
-0.10 / -0.67%
|
15.50
|
15.60
|
14.70
|
14.90
|
14.90
|
14.90
|
188,400
|
|
|
12/28/2010
|
+0.70 / +4.90%
|
14.70
|
15.00
|
14.50
|
15.00
|
15.00
|
15.00
|
308,200
|
|
|
12/27/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
13.50
|
14.30
|
14.30
|
14.30
|
287,400
|
|
|
12/24/2010
|
-1.70 / -11.26%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
112,300
|
|
|
12/23/2010
|
-0.70 / -4.43%
|
16.00
|
16.00
|
15.00
|
15.10
|
15.10
|
15.10
|
418,500
|
|
|
12/22/2010
|
-0.50 / -3.07%
|
17.30
|
17.40
|
15.50
|
15.80
|
15.80
|
15.80
|
255,600
|
|
|
12/21/2010
|
-0.70 / -4.12%
|
16.50
|
17.40
|
16.10
|
16.30
|
16.30
|
16.30
|
280,100
|
|
|
12/20/2010
|
-1.30 / -7.10%
|
19.00
|
19.00
|
17.00
|
17.00
|
17.00
|
17.00
|
364,100
|
|
|
12/17/2010
|
+0.70 / +3.98%
|
18.80
|
18.80
|
17.70
|
18.30
|
18.30
|
18.30
|
280,500
|
|
|
12/16/2010
|
-1.30 / -6.88%
|
19.30
|
19.30
|
17.60
|
17.60
|
17.60
|
17.60
|
243,400
|
|
|
12/15/2010
|
-0.30 / -1.56%
|
20.70
|
20.70
|
18.40
|
18.90
|
18.90
|
18.90
|
205,800
|
|
|
12/14/2010
|
-0.90 / -4.48%
|
21.50
|
21.50
|
18.70
|
19.20
|
19.20
|
19.20
|
390,000
|
|
|
12/13/2010
|
+1.20 / +6.35%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
61,700
|
|
|
12/10/2010
|
+0.80 / +4.42%
|
18.80
|
18.90
|
18.20
|
18.90
|
18.90
|
18.90
|
204,400
|
|
|
12/9/2010
|
+0.50 / +2.84%
|
18.50
|
18.80
|
16.90
|
18.10
|
18.10
|
18.10
|
237,400
|
|
|
12/8/2010
|
-1.10 / -5.88%
|
18.70
|
19.60
|
17.60
|
17.60
|
17.60
|
17.60
|
337,000
|
|
|
12/7/2010
|
-0.50 / -2.60%
|
19.80
|
19.80
|
18.70
|
18.70
|
18.70
|
18.70
|
315,800
|
|
|
12/6/2010
|
-0.10 / -0.52%
|
20.40
|
20.40
|
19.00
|
19.20
|
19.20
|
19.20
|
310,600
|
|
|