|
Closing price on 11/7/2012
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
240,200 |
| Split-adjusted Price |
3.20 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
240,200
|
|
|
11/6/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
274,000
|
|
|
11/5/2012
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
624,500
|
|
|
11/2/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
724,000
|
|
|
11/1/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
103,500
|
|
|
10/31/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
77,541
|
|
|
10/30/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
436,100
|
|
|
10/29/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
192,000
|
|
|
10/26/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
319,300
|
|
|
10/25/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
330,700
|
|
|
10/24/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
146,900
|
|
|
10/23/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
273,700
|
|
|
10/22/2012
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
450,100
|
|
|
10/19/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
879,200
|
|
|
10/18/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
389,000
|
|
|
10/17/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
481,500
|
|
|
10/16/2012
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
706,000
|
|
|
10/15/2012
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
707,200
|
|
|
10/12/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
525,400
|
|
|
10/11/2012
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,656,700
|
|
|
10/10/2012
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
1,041,900
|
|
|
10/9/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
480,000
|
|
|
10/8/2012
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
723,700
|
|
|
10/5/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
204,700
|
|
|
10/4/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
204,000
|
|
|
10/3/2012
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
511,300
|
|
|
10/2/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
175,800
|
|
|
10/1/2012
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
408,600
|
|
|
9/28/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
371,000
|
|
|
9/27/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
260,500
|
|
|