|
Closing price on 2/4/2009
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
2,300 |
| Split-adjusted Price |
6.30 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2009
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
2,300
|
|
|
2/3/2009
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
9,000
|
|
|
2/2/2009
|
-0.20 / -2.94%
|
7.00
|
7.00
|
6.40
|
6.60
|
6.60
|
6.60
|
1,100
|
|
|
1/23/2009
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
9,300
|
|
|
1/22/2009
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
4,000
|
|
|
1/21/2009
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
400
|
|
|
1/20/2009
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.60
|
6.60
|
5,100
|
|
|
1/19/2009
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
300
|
|
|
1/16/2009
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
2,800
|
|
|
1/15/2009
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
8,900
|
|
|
1/14/2009
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
4,000
|
|
|
1/13/2009
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.60
|
6.80
|
6.80
|
6.80
|
8,700
|
|
|
1/12/2009
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
4,300
|
|
|
1/9/2009
|
+0.10 / +1.45%
|
7.10
|
7.20
|
6.80
|
7.00
|
7.00
|
7.00
|
5,800
|
|
|
1/8/2009
|
-0.50 / -6.76%
|
7.50
|
7.50
|
6.90
|
6.90
|
6.90
|
6.90
|
11,000
|
|
|
1/7/2009
|
-0.10 / -1.33%
|
7.60
|
7.70
|
7.20
|
7.40
|
7.40
|
7.40
|
13,500
|
|
|
1/6/2009
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.50
|
7.50
|
4,400
|
|
|
1/5/2009
|
-0.50 / -6.25%
|
7.40
|
7.80
|
7.30
|
7.50
|
7.50
|
7.50
|
22,300
|
|
|
1/2/2009
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.60
|
8.00
|
8.00
|
8.00
|
5,200
|
|
|
12/31/2008
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.60
|
8.00
|
8.00
|
8.00
|
44,000
|
|
|
12/30/2008
|
+0.50 / +6.67%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
74,400
|
|
|
12/29/2008
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
7.50
|
44,400
|
|
|
12/26/2008
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
7.20
|
35,200
|
|
|
12/25/2008
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
22,600
|
|
|
12/24/2008
|
+0.50 / +7.94%
|
6.50
|
6.80
|
6.20
|
6.80
|
6.80
|
6.80
|
6,600
|
|
|
12/23/2008
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.30
|
6.30
|
9,500
|
|
|
12/22/2008
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
14,400
|
|
|
12/19/2008
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
9,200
|
|
|
12/18/2008
|
-0.10 / -1.59%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
6.20
|
2,300
|
|
|
12/17/2008
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4,200
|
|
|