|
Closing price on 5/6/2011
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
47,700 |
| Split-adjusted Price |
10.00 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2011
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
12.00
|
63,500
|
|
|
4/1/2011
|
-0.20 / -1.63%
|
12.30
|
12.30
|
11.70
|
12.10
|
12.10
|
12.10
|
90,400
|
|
|
3/31/2011
|
+0.10 / +0.82%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.30
|
12.30
|
76,800
|
|
|
3/30/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.50
|
12.20
|
12.20
|
12.20
|
193,800
|
|
|
3/29/2011
|
-0.20 / -1.61%
|
12.40
|
12.40
|
11.70
|
12.20
|
12.20
|
12.20
|
113,100
|
|
|
3/28/2011
|
+0.50 / +4.20%
|
12.40
|
12.60
|
12.00
|
12.40
|
12.40
|
12.40
|
100,300
|
|
|
3/25/2011
|
-0.70 / -5.56%
|
12.50
|
12.50
|
11.80
|
11.90
|
11.90
|
11.90
|
216,000
|
|
|
3/24/2011
|
+0.20 / +1.61%
|
12.80
|
12.80
|
12.10
|
12.60
|
12.60
|
12.60
|
118,300
|
|
|
3/23/2011
|
+0.20 / +1.64%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.40
|
12.40
|
113,100
|
|
|
3/22/2011
|
-0.40 / -3.17%
|
12.90
|
13.20
|
12.10
|
12.20
|
12.20
|
12.20
|
143,300
|
|
|