|
Closing price on 10/12/2012
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
525,400 |
| Split-adjusted Price |
3.70 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
525,400
|
|
|
10/11/2012
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,656,700
|
|
|
10/10/2012
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
1,041,900
|
|
|
10/9/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
480,000
|
|
|
10/8/2012
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
723,700
|
|
|
10/5/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
204,700
|
|
|
10/4/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
204,000
|
|
|
10/3/2012
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
511,300
|
|
|
10/2/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
175,800
|
|
|
10/1/2012
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
408,600
|
|
|
9/28/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
371,000
|
|
|
9/27/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
260,500
|
|
|
9/26/2012
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
437,800
|
|
|
9/25/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
174,800
|
|
|
9/24/2012
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
344,900
|
|
|
9/21/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
312,700
|
|
|
9/20/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
216,024
|
|
|
9/19/2012
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
324,400
|
|
|
9/18/2012
|
-0.30 / -7.69%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.60
|
3.60
|
682,400
|
|
|
9/17/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.90
|
3.90
|
531,200
|
|
|
9/14/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
813,700
|
|
|
9/13/2012
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.80
|
3.80
|
536,600
|
|
|
9/12/2012
|
-0.10 / -2.70%
|
3.50
|
3.90
|
3.50
|
3.60
|
3.60
|
3.60
|
407,800
|
|
|
9/11/2012
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
824,900
|
|
|
9/10/2012
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
512,000
|
|
|
9/7/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
388,500
|
|
|
9/6/2012
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
374,300
|
|
|
9/5/2012
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.10
|
4.10
|
455,200
|
|
|
9/4/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
467,300
|
|
|
8/31/2012
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.20
|
4.20
|
534,100
|
|
|