|
Closing price on 2/15/2011
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.10 |
| Volume |
207,900 |
| Split-adjusted Price |
14.80 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2011
|
+0.70 / +4.96%
|
14.50
|
15.00
|
14.10
|
14.80
|
14.80
|
14.80
|
207,900
|
|
|
2/14/2011
|
-0.40 / -2.76%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.10
|
14.10
|
130,300
|
|
|
2/11/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.00
|
14.50
|
14.50
|
14.50
|
345,200
|
|
|
2/10/2011
|
-0.40 / -2.68%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.50
|
14.50
|
94,400
|
|
|
2/9/2011
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.80
|
14.90
|
14.90
|
14.90
|
86,700
|
|
|
2/8/2011
|
0.00 / 0.00%
|
15.50
|
15.80
|
14.90
|
14.90
|
14.90
|
14.90
|
23,600
|
|
|
1/28/2011
|
-0.10 / -0.67%
|
15.50
|
15.50
|
14.70
|
14.90
|
14.90
|
14.90
|
81,300
|
|
|
1/27/2011
|
+0.10 / +0.67%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
15.00
|
114,600
|
|
|
1/26/2011
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.50
|
14.90
|
14.90
|
14.90
|
170,500
|
|
|
1/25/2011
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.10
|
14.80
|
14.80
|
14.80
|
95,300
|
|
|
1/24/2011
|
-0.60 / -3.90%
|
16.00
|
16.00
|
14.60
|
14.80
|
14.80
|
14.80
|
71,800
|
|
|
1/21/2011
|
+0.30 / +1.99%
|
16.00
|
16.00
|
15.30
|
15.40
|
15.40
|
15.40
|
176,000
|
|
|
1/20/2011
|
-0.30 / -1.95%
|
16.30
|
16.30
|
15.10
|
15.10
|
15.10
|
15.10
|
241,800
|
|
|
1/19/2011
|
-0.40 / -2.53%
|
16.50
|
16.50
|
15.10
|
15.40
|
15.40
|
15.40
|
207,900
|
|
|
1/18/2011
|
-0.40 / -2.47%
|
17.00
|
17.00
|
15.50
|
15.80
|
15.80
|
15.80
|
219,800
|
|
|
1/17/2011
|
+0.30 / +1.89%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.20
|
16.20
|
330,000
|
|
|
1/14/2011
|
+0.90 / +6.00%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
15.90
|
299,800
|
|
|
1/13/2011
|
+0.80 / +5.63%
|
14.80
|
15.00
|
14.30
|
15.00
|
15.00
|
15.00
|
336,300
|
|
|
1/12/2011
|
+0.30 / +2.16%
|
14.60
|
14.60
|
13.50
|
14.20
|
14.20
|
14.20
|
138,300
|
|
|
1/11/2011
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.60
|
13.90
|
13.90
|
13.90
|
116,700
|
|
|
1/10/2011
|
-0.30 / -2.08%
|
14.60
|
14.80
|
14.00
|
14.10
|
14.10
|
14.10
|
99,400
|
|
|
1/7/2011
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.40
|
14.40
|
124,100
|
|
|
1/6/2011
|
+0.30 / +2.11%
|
14.90
|
14.90
|
14.10
|
14.50
|
14.50
|
14.50
|
57,500
|
|
|
1/5/2011
|
-0.60 / -4.05%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.20
|
14.20
|
67,000
|
|
|
1/4/2011
|
+0.20 / +1.37%
|
15.50
|
15.50
|
14.60
|
14.80
|
14.80
|
14.80
|
97,200
|
|
|
12/31/2010
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.20
|
14.60
|
14.60
|
14.60
|
92,000
|
|
|
12/30/2010
|
-0.40 / -2.68%
|
15.20
|
15.20
|
14.30
|
14.50
|
14.50
|
14.50
|
104,200
|
|
|
12/29/2010
|
-0.10 / -0.67%
|
15.50
|
15.60
|
14.70
|
14.90
|
14.90
|
14.90
|
188,400
|
|
|
12/28/2010
|
+0.70 / +4.90%
|
14.70
|
15.00
|
14.50
|
15.00
|
15.00
|
15.00
|
308,200
|
|
|
12/27/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
13.50
|
14.30
|
14.30
|
14.30
|
287,400
|
|
|