|
Closing price on 4/27/2010
|
|
| Open |
41.60 |
| High |
44.50 |
| Low |
41.50 |
| Volume |
268,400 |
| Split-adjusted Price |
44.50 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2010
|
+3.10 / +7.49%
|
41.60
|
44.50
|
41.50
|
44.50
|
44.50
|
44.50
|
268,400
|
|
|
4/26/2010
|
-1.70 / -3.94%
|
41.50
|
44.50
|
41.40
|
41.40
|
41.40
|
41.40
|
327,800
|
|
|
4/22/2010
|
-3.20 / -6.91%
|
49.50
|
49.50
|
43.10
|
43.10
|
43.10
|
43.10
|
403,800
|
|
|
4/21/2010
|
+3.00 / +6.93%
|
45.90
|
46.30
|
45.90
|
46.30
|
46.30
|
46.30
|
123,900
|
|
|
4/20/2010
|
+2.80 / +6.91%
|
43.30
|
43.30
|
42.50
|
43.30
|
43.30
|
43.30
|
236,200
|
|
|
4/19/2010
|
+2.60 / +6.86%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
65,600
|
|
|
4/16/2010
|
+2.20 / +6.16%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
8,700
|
|
|
4/15/2010
|
+1.70 / +5.00%
|
33.50
|
35.70
|
33.50
|
35.70
|
35.70
|
35.70
|
67,500
|
|
|
4/14/2010
|
+0.80 / +2.41%
|
33.80
|
34.70
|
31.60
|
34.00
|
34.00
|
34.00
|
216,500
|
|
|
4/13/2010
|
+1.30 / +4.08%
|
32.80
|
33.20
|
31.00
|
33.20
|
33.20
|
33.20
|
154,500
|
|
|
4/12/2010
|
+2.40 / +8.14%
|
31.00
|
31.90
|
29.00
|
31.90
|
31.90
|
31.90
|
409,600
|
|
|
4/9/2010
|
+1.00 / +3.51%
|
30.30
|
30.40
|
28.70
|
29.50
|
29.50
|
29.50
|
370,300
|
|
|
4/8/2010
|
+1.60 / +5.95%
|
28.40
|
28.50
|
28.20
|
28.50
|
28.50
|
28.50
|
124,500
|
|
|
4/7/2010
|
+2.30 / +9.35%
|
25.20
|
26.90
|
25.20
|
26.90
|
26.90
|
26.90
|
285,400
|
|
|
4/6/2010
|
-0.60 / -2.38%
|
26.50
|
26.50
|
24.50
|
24.60
|
24.60
|
24.60
|
275,400
|
|
|
4/5/2010
|
+1.80 / +7.69%
|
24.00
|
25.20
|
24.00
|
25.20
|
25.20
|
25.20
|
182,700
|
|
|
4/2/2010
|
-0.70 / -2.90%
|
24.50
|
24.50
|
23.10
|
23.40
|
23.40
|
23.40
|
164,000
|
|
|
4/1/2010
|
-0.70 / -2.82%
|
24.50
|
25.20
|
23.60
|
24.10
|
24.10
|
24.10
|
158,600
|
|
|
3/31/2010
|
+0.30 / +1.22%
|
26.00
|
26.20
|
24.00
|
24.80
|
24.80
|
24.80
|
230,400
|
|
|
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
|
|
|