|
Closing price on 11/11/2010
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
15.80 |
| Volume |
75,700 |
| Split-adjusted Price |
15.90 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2010
|
-0.40 / -2.45%
|
16.80
|
16.80
|
15.80
|
15.90
|
15.90
|
15.90
|
75,700
|
|
|
11/10/2010
|
+0.10 / +0.62%
|
16.50
|
16.80
|
16.00
|
16.30
|
16.30
|
16.30
|
94,800
|
|
|
11/9/2010
|
-1.00 / -5.81%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.20
|
16.20
|
210,100
|
|
|
11/8/2010
|
-0.10 / -0.58%
|
17.10
|
17.60
|
16.70
|
17.20
|
17.20
|
17.20
|
162,400
|
|
|
11/5/2010
|
+0.90 / +5.49%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.30
|
17.30
|
189,100
|
|
|
11/4/2010
|
+0.40 / +2.50%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.40
|
16.40
|
86,700
|
|
|
11/3/2010
|
-0.60 / -3.61%
|
17.10
|
17.10
|
15.60
|
16.00
|
16.00
|
16.00
|
232,800
|
|
|
11/2/2010
|
-0.30 / -1.78%
|
17.40
|
17.40
|
16.10
|
16.60
|
16.60
|
16.60
|
120,300
|
|
|
11/1/2010
|
-0.60 / -3.43%
|
18.00
|
18.00
|
16.90
|
16.90
|
16.90
|
16.90
|
84,300
|
|
|
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
|
|
|