|
Closing price on 12/24/2010
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.40 |
| Volume |
112,300 |
| Split-adjusted Price |
13.40 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2010
|
-1.70 / -11.26%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
112,300
|
|
|
12/23/2010
|
-0.70 / -4.43%
|
16.00
|
16.00
|
15.00
|
15.10
|
15.10
|
15.10
|
418,500
|
|
|
12/22/2010
|
-0.50 / -3.07%
|
17.30
|
17.40
|
15.50
|
15.80
|
15.80
|
15.80
|
255,600
|
|
|
12/21/2010
|
-0.70 / -4.12%
|
16.50
|
17.40
|
16.10
|
16.30
|
16.30
|
16.30
|
280,100
|
|
|
12/20/2010
|
-1.30 / -7.10%
|
19.00
|
19.00
|
17.00
|
17.00
|
17.00
|
17.00
|
364,100
|
|
|
12/17/2010
|
+0.70 / +3.98%
|
18.80
|
18.80
|
17.70
|
18.30
|
18.30
|
18.30
|
280,500
|
|
|
12/16/2010
|
-1.30 / -6.88%
|
19.30
|
19.30
|
17.60
|
17.60
|
17.60
|
17.60
|
243,400
|
|
|
12/15/2010
|
-0.30 / -1.56%
|
20.70
|
20.70
|
18.40
|
18.90
|
18.90
|
18.90
|
205,800
|
|
|
12/14/2010
|
-0.90 / -4.48%
|
21.50
|
21.50
|
18.70
|
19.20
|
19.20
|
19.20
|
390,000
|
|
|
12/13/2010
|
+1.20 / +6.35%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
61,700
|
|
|
12/10/2010
|
+0.80 / +4.42%
|
18.80
|
18.90
|
18.20
|
18.90
|
18.90
|
18.90
|
204,400
|
|
|
12/9/2010
|
+0.50 / +2.84%
|
18.50
|
18.80
|
16.90
|
18.10
|
18.10
|
18.10
|
237,400
|
|
|
12/8/2010
|
-1.10 / -5.88%
|
18.70
|
19.60
|
17.60
|
17.60
|
17.60
|
17.60
|
337,000
|
|
|
12/7/2010
|
-0.50 / -2.60%
|
19.80
|
19.80
|
18.70
|
18.70
|
18.70
|
18.70
|
315,800
|
|
|
12/6/2010
|
-0.10 / -0.52%
|
20.40
|
20.40
|
19.00
|
19.20
|
19.20
|
19.20
|
310,600
|
|
|
12/3/2010
|
+0.80 / +4.32%
|
19.30
|
19.30
|
18.00
|
19.30
|
19.30
|
19.30
|
689,400
|
|
|
12/2/2010
|
+0.70 / +3.93%
|
18.40
|
19.30
|
17.30
|
18.50
|
18.50
|
18.50
|
381,100
|
|
|
12/1/2010
|
0.00 / 0.00%
|
18.90
|
19.00
|
17.00
|
17.80
|
17.80
|
17.80
|
438,900
|
|
|
11/30/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
17.80
|
61,400
|
|
|
11/29/2010
|
+1.10 / +6.92%
|
16.50
|
17.00
|
15.50
|
17.00
|
17.00
|
17.00
|
343,200
|
|
|
11/26/2010
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
15.90
|
394,300
|
|
|
11/25/2010
|
+1.00 / +7.19%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.90
|
14.90
|
244,200
|
|
|
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
|
|
|