|
Closing price on 10/20/2010
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
247,900 |
| Split-adjusted Price |
16.90 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-1.10 / -6.11%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.90
|
16.90
|
247,900
|
|
|
10/19/2010
|
-0.70 / -3.74%
|
19.20
|
19.90
|
17.90
|
18.00
|
18.00
|
18.00
|
223,200
|
|
|
10/18/2010
|
-1.30 / -6.50%
|
19.70
|
20.00
|
18.70
|
18.70
|
18.70
|
18.70
|
106,800
|
|
|
10/15/2010
|
-0.30 / -1.48%
|
20.40
|
20.50
|
19.70
|
20.00
|
20.00
|
20.00
|
151,000
|
|
|
10/14/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
20.30
|
20.30
|
20.30
|
103,600
|
|
|
10/13/2010
|
+0.20 / +1.00%
|
21.00
|
21.00
|
19.70
|
20.30
|
20.30
|
20.30
|
104,200
|
|
|
10/12/2010
|
-0.50 / -2.43%
|
21.00
|
21.10
|
19.90
|
20.10
|
20.10
|
20.10
|
145,500
|
|
|
10/11/2010
|
-0.70 / -3.29%
|
21.70
|
21.70
|
20.60
|
20.60
|
20.60
|
20.60
|
101,800
|
|
|
10/8/2010
|
-0.80 / -3.62%
|
22.00
|
22.10
|
21.00
|
21.30
|
21.30
|
21.30
|
166,500
|
|
|
10/7/2010
|
-0.10 / -0.45%
|
22.80
|
23.20
|
21.60
|
22.10
|
22.10
|
22.10
|
184,700
|
|
|
10/6/2010
|
+0.90 / +4.23%
|
21.70
|
22.20
|
21.70
|
22.20
|
22.20
|
22.20
|
120,400
|
|
|
10/5/2010
|
0.00 / 0.00%
|
20.30
|
21.70
|
20.00
|
21.30
|
21.30
|
21.30
|
222,500
|
|
|
10/4/2010
|
-1.30 / -5.75%
|
23.40
|
23.40
|
21.30
|
21.30
|
21.30
|
21.30
|
283,900
|
|
|
10/1/2010
|
-0.40 / -1.74%
|
23.30
|
23.50
|
22.30
|
22.60
|
22.60
|
22.60
|
217,600
|
|
|
9/30/2010
|
-0.50 / -2.13%
|
23.60
|
23.60
|
22.20
|
23.00
|
23.00
|
23.00
|
193,500
|
|
|
9/29/2010
|
-1.10 / -4.47%
|
25.20
|
25.20
|
23.30
|
23.50
|
23.50
|
23.50
|
246,700
|
|
|
9/28/2010
|
-0.10 / -0.40%
|
25.50
|
26.00
|
24.30
|
24.60
|
24.60
|
24.60
|
232,900
|
|
|
9/27/2010
|
+0.50 / +2.07%
|
24.50
|
25.00
|
23.80
|
24.70
|
24.70
|
24.70
|
230,800
|
|
|
9/24/2010
|
+0.30 / +1.26%
|
23.60
|
25.00
|
23.60
|
24.20
|
24.20
|
24.20
|
236,700
|
|
|
9/23/2010
|
-1.10 / -4.40%
|
24.90
|
24.90
|
23.30
|
23.90
|
23.90
|
23.90
|
337,700
|
|
|
9/22/2010
|
0.00 / 0.00%
|
25.00
|
26.20
|
24.30
|
25.00
|
25.00
|
25.00
|
211,700
|
|
|
9/21/2010
|
+0.90 / +3.73%
|
25.70
|
25.70
|
24.10
|
25.00
|
25.00
|
25.00
|
830,200
|
|
|
9/20/2010
|
+1.50 / +6.64%
|
24.10
|
24.10
|
23.20
|
24.10
|
24.10
|
24.10
|
365,400
|
|
|
9/17/2010
|
+1.70 / +8.13%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
22.60
|
179,900
|
|
|
9/16/2010
|
-0.50 / -2.34%
|
21.50
|
21.90
|
20.60
|
20.90
|
20.90
|
20.90
|
193,600
|
|
|
9/15/2010
|
-2.00 / -8.55%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.40
|
21.40
|
289,800
|
|
|
9/14/2010
|
+0.10 / +0.43%
|
23.40
|
24.10
|
21.80
|
23.40
|
23.40
|
23.40
|
289,900
|
|
|
9/13/2010
|
-1.30 / -5.28%
|
24.00
|
24.10
|
23.30
|
23.30
|
23.30
|
23.30
|
226,700
|
|
|
9/10/2010
|
+0.90 / +3.80%
|
25.10
|
25.30
|
23.30
|
24.60
|
24.60
|
24.60
|
622,400
|
|
|
9/9/2010
|
+1.10 / +4.87%
|
23.40
|
23.70
|
22.90
|
23.70
|
23.70
|
23.70
|
202,100
|
|
|