|
Closing price on 5/20/2011
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
202,500 |
| Split-adjusted Price |
8.30 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2011
|
-0.60 / -6.74%
|
8.80
|
8.90
|
8.30
|
8.30
|
8.30
|
8.30
|
202,500
|
|
|
5/19/2011
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.40
|
8.90
|
8.90
|
8.90
|
92,100
|
|
|
5/18/2011
|
-0.50 / -5.43%
|
9.30
|
9.30
|
8.60
|
8.70
|
8.70
|
8.70
|
135,300
|
|
|
5/17/2011
|
+0.10 / +1.10%
|
8.60
|
9.40
|
8.60
|
9.20
|
9.20
|
9.20
|
173,700
|
|
|
5/16/2011
|
-0.70 / -7.14%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
9.10
|
94,100
|
|
|
5/13/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.80
|
9.80
|
90,600
|
|
|
5/12/2011
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
29,900
|
|
|
5/11/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
9.90
|
72,400
|
|
|
5/10/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
9.90
|
47,100
|
|
|
5/9/2011
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.90
|
9.90
|
61,000
|
|
|
5/6/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
47,700
|
|
|
5/5/2011
|
-0.10 / -0.99%
|
10.40
|
10.40
|
9.80
|
10.00
|
10.00
|
10.00
|
79,500
|
|
|
5/4/2011
|
-0.20 / -1.94%
|
10.90
|
10.90
|
10.00
|
10.10
|
10.10
|
10.10
|
39,400
|
|
|
4/29/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
10.30
|
61,200
|
|
|
4/28/2011
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
10.30
|
67,700
|
|
|
4/27/2011
|
+0.50 / +5.00%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.50
|
10.50
|
104,300
|
|
|
4/26/2011
|
-0.80 / -7.41%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.00
|
10.00
|
98,900
|
|
|
4/25/2011
|
+0.60 / +5.88%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
10.80
|
186,700
|
|
|
4/22/2011
|
-0.30 / -2.86%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.20
|
10.20
|
82,700
|
|
|
4/21/2011
|
+0.30 / +2.94%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.50
|
10.50
|
117,400
|
|
|
4/20/2011
|
-0.40 / -3.77%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.20
|
10.20
|
78,000
|
|
|
4/19/2011
|
0.00 / 0.00%
|
9.90
|
10.80
|
9.90
|
10.60
|
10.60
|
10.60
|
171,600
|
|
|
4/18/2011
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.60
|
10.60
|
151,900
|
|
|
4/15/2011
|
-0.20 / -1.82%
|
11.10
|
11.30
|
10.50
|
10.80
|
10.80
|
10.80
|
139,500
|
|
|
4/14/2011
|
-0.60 / -5.17%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.00
|
11.00
|
97,200
|
|
|
4/13/2011
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.60
|
11.60
|
67,200
|
|
|
4/8/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.80
|
11.80
|
82,800
|
|
|
4/7/2011
|
+0.30 / +2.61%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.80
|
11.80
|
78,700
|
|
|
4/6/2011
|
-0.40 / -3.36%
|
12.00
|
12.10
|
11.50
|
11.50
|
11.50
|
11.50
|
187,500
|
|
|
4/5/2011
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
11.90
|
71,200
|
|
|