|
Closing price on 3/30/2010
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.50 |
| Volume |
386,800 |
| Split-adjusted Price |
24.50 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2010
|
+1.20 / +5.15%
|
24.50
|
24.50
|
23.50
|
24.50
|
24.50
|
24.50
|
386,800
|
|
|
3/29/2010
|
+1.40 / +6.39%
|
22.00
|
23.30
|
21.60
|
23.30
|
23.30
|
23.30
|
298,000
|
|
|
3/26/2010
|
-0.70 / -3.10%
|
23.00
|
23.50
|
21.40
|
21.90
|
21.90
|
21.90
|
202,400
|
|
|
3/25/2010
|
0.00 / 0.00%
|
24.10
|
24.10
|
21.10
|
22.60
|
22.60
|
22.60
|
394,200
|
|
|
3/24/2010
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
140,800
|
|
|
3/23/2010
|
+1.30 / +6.53%
|
21.20
|
21.20
|
20.40
|
21.20
|
21.20
|
21.20
|
241,700
|
|
|
3/22/2010
|
+1.30 / +6.99%
|
19.80
|
19.90
|
19.50
|
19.90
|
19.90
|
19.90
|
227,800
|
|
|
3/19/2010
|
+0.50 / +2.76%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
18.60
|
131,500
|
|
|
3/18/2010
|
+0.60 / +3.43%
|
17.80
|
18.10
|
16.70
|
18.10
|
18.10
|
18.10
|
87,700
|
|
|
3/17/2010
|
-0.50 / -2.78%
|
18.10
|
18.10
|
17.00
|
17.50
|
17.50
|
17.50
|
109,700
|
|
|
3/16/2010
|
-1.60 / -8.16%
|
19.00
|
19.40
|
18.00
|
18.00
|
18.00
|
18.00
|
291,800
|
|
|
3/15/2010
|
+1.20 / +6.52%
|
19.60
|
19.60
|
18.80
|
19.60
|
19.60
|
19.60
|
225,800
|
|
|
3/12/2010
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
18.40
|
332,200
|
|
|
3/11/2010
|
+1.20 / +7.50%
|
17.20
|
17.20
|
16.60
|
17.20
|
17.20
|
17.20
|
214,700
|
|
|
3/10/2010
|
-0.90 / -5.33%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.00
|
16.00
|
118,600
|
|
|
3/9/2010
|
+0.30 / +1.81%
|
17.50
|
17.60
|
16.60
|
16.90
|
16.90
|
16.90
|
35,100
|
|
|
3/8/2010
|
+0.60 / +3.75%
|
16.30
|
16.60
|
16.00
|
16.60
|
16.60
|
16.60
|
168,500
|
|
|
3/5/2010
|
+1.00 / +6.67%
|
15.20
|
16.00
|
14.90
|
16.00
|
16.00
|
16.00
|
133,800
|
|
|
3/4/2010
|
+0.80 / +5.63%
|
15.20
|
15.20
|
14.70
|
15.00
|
15.00
|
15.00
|
49,800
|
|
|
3/3/2010
|
-0.30 / -2.07%
|
15.00
|
15.30
|
14.20
|
14.20
|
14.20
|
14.20
|
16,900
|
|
|
3/2/2010
|
-0.10 / -0.68%
|
15.10
|
15.20
|
14.50
|
14.50
|
14.50
|
14.50
|
9,500
|
|
|
3/1/2010
|
-0.30 / -2.01%
|
15.30
|
15.30
|
14.30
|
14.60
|
14.60
|
14.60
|
10,800
|
|
|
2/26/2010
|
+0.60 / +4.20%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.90
|
14.90
|
4,600
|
|
|
2/25/2010
|
-1.00 / -6.54%
|
15.40
|
15.40
|
14.30
|
14.30
|
14.30
|
14.30
|
21,300
|
|
|
2/24/2010
|
+0.20 / +1.32%
|
15.40
|
15.40
|
14.40
|
15.30
|
15.30
|
15.30
|
15,600
|
|
|
2/23/2010
|
-0.80 / -5.03%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.10
|
15.10
|
6,600
|
|
|
2/22/2010
|
+0.20 / +1.27%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
15.90
|
6,100
|
|
|
2/12/2010
|
+0.50 / +3.29%
|
16.00
|
16.40
|
15.00
|
15.70
|
15.70
|
15.70
|
14,100
|
|
|
2/11/2010
|
+0.30 / +2.01%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
15.20
|
13,500
|
|
|
2/10/2010
|
-0.10 / -0.67%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
14.90
|
10,500
|
|
|