|
Closing price on 12/8/2009
|
|
| Open |
20.10 |
| High |
20.90 |
| Low |
20.00 |
| Volume |
11,900 |
| Split-adjusted Price |
20.00 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2009
|
-1.00 / -4.76%
|
20.10
|
20.90
|
20.00
|
20.00
|
20.00
|
20.00
|
11,900
|
|
|
12/7/2009
|
+0.50 / +2.44%
|
21.50
|
21.60
|
21.00
|
21.00
|
21.00
|
21.00
|
5,400
|
|
|
12/4/2009
|
-0.80 / -3.76%
|
21.50
|
21.70
|
20.50
|
20.50
|
20.50
|
20.50
|
18,000
|
|
|
12/3/2009
|
+0.50 / +2.40%
|
20.00
|
21.80
|
20.00
|
21.30
|
21.30
|
21.30
|
29,300
|
|
|
12/2/2009
|
+1.20 / +6.12%
|
21.40
|
21.40
|
20.50
|
20.80
|
20.80
|
20.80
|
117,800
|
|
|
12/1/2009
|
-0.40 / -2.00%
|
20.70
|
20.70
|
19.60
|
19.60
|
19.60
|
19.60
|
9,900
|
|
|
11/30/2009
|
+0.20 / +1.01%
|
20.30
|
20.30
|
18.00
|
20.00
|
20.00
|
20.00
|
11,700
|
|
|
11/27/2009
|
+0.80 / +4.21%
|
17.70
|
20.30
|
17.70
|
19.80
|
19.80
|
19.80
|
49,300
|
|
|
11/26/2009
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14,700
|
|
|
11/25/2009
|
-1.20 / -5.66%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.00
|
20.00
|
25,000
|
|
|
11/24/2009
|
-0.60 / -2.75%
|
21.80
|
21.90
|
21.00
|
21.20
|
21.20
|
21.20
|
28,400
|
|
|
11/23/2009
|
-1.60 / -6.84%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
21.80
|
4,300
|
|
|
11/20/2009
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.40
|
23.40
|
15,200
|
|
|
11/19/2009
|
-0.20 / -0.84%
|
24.10
|
24.10
|
23.40
|
23.50
|
23.50
|
23.50
|
9,300
|
|
|
11/18/2009
|
+0.70 / +3.04%
|
23.00
|
23.70
|
22.20
|
23.70
|
23.70
|
23.70
|
52,900
|
|
|
11/17/2009
|
+0.90 / +4.07%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.00
|
23.00
|
8,300
|
|
|
11/16/2009
|
-0.20 / -0.90%
|
23.90
|
23.90
|
22.10
|
22.10
|
22.10
|
22.10
|
2,800
|
|
|
11/13/2009
|
-1.40 / -5.91%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
22.30
|
4,500
|
|
|
11/12/2009
|
+0.50 / +2.16%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.70
|
23.70
|
17,800
|
|
|
11/11/2009
|
+1.10 / +4.98%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.20
|
23.20
|
21,200
|
|
|
11/10/2009
|
-1.60 / -6.75%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.10
|
22.10
|
35,800
|
|
|
11/9/2009
|
-0.30 / -1.25%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7,800
|
|
|
11/6/2009
|
-0.60 / -2.44%
|
26.30
|
26.30
|
23.80
|
24.00
|
24.00
|
24.00
|
21,600
|
|
|
11/5/2009
|
+1.60 / +6.96%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.60
|
24.60
|
33,700
|
|
|
11/4/2009
|
+1.20 / +5.50%
|
22.70
|
23.00
|
22.50
|
23.00
|
23.00
|
23.00
|
47,500
|
|
|
11/3/2009
|
+1.00 / +4.81%
|
22.00
|
22.30
|
20.90
|
21.80
|
21.80
|
21.80
|
32,000
|
|
|
11/2/2009
|
-1.50 / -6.73%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.80
|
20.80
|
17,500
|
|
|
10/30/2009
|
+1.30 / +6.19%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.30
|
22.30
|
25,700
|
|
|
10/29/2009
|
-1.50 / -6.67%
|
20.90
|
22.90
|
20.80
|
21.00
|
21.00
|
21.00
|
56,700
|
|
|
10/28/2009
|
-0.10 / -0.44%
|
20.80
|
23.60
|
20.80
|
22.50
|
22.50
|
22.50
|
47,100
|
|
|