|
Closing price on 10/5/2010
|
|
| Open |
20.30 |
| High |
21.70 |
| Low |
20.00 |
| Volume |
222,500 |
| Split-adjusted Price |
21.30 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2010
|
+0.60 / +2.73%
|
23.40
|
23.40
|
20.60
|
22.60
|
22.60
|
22.60
|
608,100
|
|
|
9/7/2010
|
+1.40 / +6.80%
|
22.00
|
22.00
|
21.20
|
22.00
|
22.00
|
22.00
|
391,700
|
|
|
9/6/2010
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.30
|
20.60
|
20.60
|
20.60
|
33,800
|
|
|
9/1/2010
|
+1.10 / +6.04%
|
19.00
|
19.30
|
18.80
|
19.30
|
19.30
|
19.30
|
173,700
|
|
|
8/31/2010
|
+1.00 / +5.81%
|
18.20
|
18.20
|
16.90
|
18.20
|
18.20
|
18.20
|
169,300
|
|
|
8/30/2010
|
+1.10 / +6.83%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.20
|
17.20
|
88,800
|
|
|
8/27/2010
|
-0.80 / -4.73%
|
15.80
|
16.90
|
15.80
|
16.10
|
16.10
|
16.10
|
174,000
|
|
|
8/26/2010
|
-0.70 / -3.98%
|
16.50
|
18.00
|
16.50
|
16.90
|
16.90
|
16.90
|
131,300
|
|
|
8/25/2010
|
-1.10 / -5.88%
|
18.80
|
18.80
|
17.60
|
17.60
|
17.60
|
17.60
|
53,400
|
|
|
8/24/2010
|
-1.20 / -6.03%
|
20.90
|
20.90
|
18.70
|
18.70
|
18.70
|
18.70
|
77,600
|
|
|
8/23/2010
|
-1.10 / -5.24%
|
21.00
|
21.70
|
19.90
|
19.90
|
19.90
|
19.90
|
61,800
|
|
|