|
Closing price on 3/9/2010
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
16.60 |
| Volume |
35,100 |
| Split-adjusted Price |
16.90 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2010
|
+0.80 / +5.63%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
15.00
|
4,000
|
|
|
2/8/2010
|
-0.80 / -5.33%
|
15.90
|
15.90
|
14.20
|
14.20
|
14.20
|
14.20
|
30,400
|
|
|
2/5/2010
|
-0.10 / -0.66%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.00
|
15.00
|
7,300
|
|
|
2/4/2010
|
-0.80 / -5.03%
|
15.90
|
16.00
|
15.00
|
15.10
|
15.10
|
15.10
|
33,500
|
|
|
2/3/2010
|
+1.00 / +6.71%
|
16.00
|
16.00
|
15.10
|
15.90
|
15.90
|
15.90
|
21,600
|
|
|
2/2/2010
|
-0.60 / -3.87%
|
16.70
|
16.70
|
14.90
|
14.90
|
14.90
|
14.90
|
59,400
|
|
|
2/1/2010
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.20
|
15.50
|
15.50
|
15.50
|
47,500
|
|
|
1/29/2010
|
-1.10 / -6.63%
|
15.60
|
15.60
|
14.70
|
15.50
|
15.50
|
15.50
|
47,800
|
|
|
1/28/2010
|
-0.20 / -1.19%
|
17.30
|
18.10
|
16.60
|
16.60
|
16.60
|
16.60
|
42,500
|
|
|
1/27/2010
|
-1.20 / -6.67%
|
18.80
|
18.80
|
16.60
|
16.80
|
16.80
|
16.80
|
11,500
|
|
|
1/26/2010
|
+0.50 / +2.86%
|
18.30
|
19.00
|
16.90
|
18.00
|
18.00
|
18.00
|
34,600
|
|
|
1/25/2010
|
-1.00 / -5.41%
|
18.80
|
18.80
|
17.50
|
17.50
|
17.50
|
17.50
|
9,800
|
|
|
1/22/2010
|
-1.30 / -6.57%
|
19.60
|
19.60
|
18.50
|
18.50
|
18.50
|
18.50
|
3,700
|
|
|
1/21/2010
|
+1.10 / +5.88%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3,000
|
|
|
1/20/2010
|
-0.60 / -3.11%
|
19.70
|
20.20
|
18.50
|
18.70
|
18.70
|
18.70
|
26,000
|
|
|