|
Closing price on 10/29/2010
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
93,900 |
| Split-adjusted Price |
17.50 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
+0.20 / +1.16%
|
17.50
|
17.80
|
17.20
|
17.50
|
17.50
|
17.50
|
93,900
|
|
|
10/28/2010
|
-0.20 / -1.14%
|
17.70
|
18.00
|
17.20
|
17.30
|
17.30
|
17.30
|
47,300
|
|
|
10/27/2010
|
-0.90 / -4.89%
|
19.10
|
19.40
|
17.40
|
17.50
|
17.50
|
17.50
|
139,600
|
|
|
10/26/2010
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.80
|
18.40
|
18.40
|
18.40
|
251,400
|
|
|
10/25/2010
|
+0.80 / +4.68%
|
17.30
|
18.00
|
16.20
|
17.90
|
17.90
|
17.90
|
193,600
|
|
|
10/22/2010
|
-0.40 / -2.29%
|
18.70
|
18.70
|
16.60
|
17.10
|
17.10
|
17.10
|
107,700
|
|
|
10/21/2010
|
+0.60 / +3.55%
|
18.00
|
18.00
|
16.90
|
17.50
|
17.50
|
17.50
|
200,700
|
|
|
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
|
|
|