|
Closing price on 11/24/2010
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
13.30 |
| Volume |
128,800 |
| Split-adjusted Price |
13.90 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2010
|
-0.10 / -0.71%
|
14.10
|
14.50
|
13.30
|
13.90
|
13.90
|
13.90
|
128,800
|
|
|
11/23/2010
|
+0.70 / +5.26%
|
13.50
|
14.00
|
13.20
|
14.00
|
14.00
|
14.00
|
265,100
|
|
|
11/22/2010
|
-0.30 / -2.21%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.30
|
13.30
|
123,400
|
|
|
11/19/2010
|
-0.70 / -4.90%
|
14.40
|
14.70
|
13.50
|
13.60
|
13.60
|
13.60
|
157,000
|
|
|
11/18/2010
|
+0.80 / +5.93%
|
14.00
|
14.30
|
13.40
|
14.30
|
14.30
|
14.30
|
201,700
|
|
|
11/17/2010
|
+0.30 / +2.27%
|
12.40
|
14.20
|
12.40
|
13.50
|
13.50
|
13.50
|
171,500
|
|
|
11/16/2010
|
-0.80 / -5.71%
|
13.20
|
14.20
|
13.20
|
13.20
|
13.20
|
13.20
|
140,800
|
|
|
11/15/2010
|
-1.10 / -7.28%
|
15.00
|
15.10
|
14.00
|
14.00
|
14.00
|
14.00
|
177,500
|
|
|
11/12/2010
|
-0.80 / -5.03%
|
16.10
|
16.10
|
14.90
|
15.10
|
15.10
|
15.10
|
239,000
|
|
|
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
|
|
|