|
|
Closing price on 5/7/2012
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
2,665,900 |
| Split-adjusted Price |
7.40 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2012
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.40
|
7.40
|
2,665,900
|
|
|
5/4/2012
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
2,207,800
|
|
|
5/3/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
1,086,600
|
|
|
5/2/2012
|
-0.20 / -2.94%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.60
|
6.60
|
1,236,000
|
|
|
4/27/2012
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
671,900
|
|
|
4/26/2012
|
-0.30 / -4.35%
|
7.10
|
7.10
|
6.50
|
6.60
|
6.60
|
6.60
|
1,081,200
|
|
|
4/25/2012
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.90
|
6.90
|
1,465,900
|
|
|
4/24/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
1,174,560
|
|
|
4/23/2012
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
6.70
|
799,200
|
|
|
4/20/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.90
|
6.90
|
1,507,000
|
|
|
4/19/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.90
|
7.00
|
7.00
|
7.00
|
2,047,200
|
|
|
4/18/2012
|
+0.50 / +7.69%
|
6.90
|
7.00
|
6.50
|
7.00
|
7.00
|
7.00
|
2,682,572
|
|
|
4/17/2012
|
-0.10 / -1.52%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.50
|
6.50
|
2,135,200
|
|
|
4/16/2012
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.10
|
6.60
|
6.60
|
6.60
|
1,614,500
|
|
|
4/13/2012
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
1,509,940
|
|
|
4/12/2012
|
-0.10 / -1.52%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.50
|
6.50
|
1,173,550
|
|
|
4/11/2012
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
1,662,660
|
|
|
4/10/2012
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
892,010
|
|
|
4/9/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.30
|
6.30
|
1,937,200
|
|
|
4/6/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.80
|
6.00
|
6.00
|
6.00
|
1,405,464
|
|
|
4/5/2012
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.50
|
6.00
|
6.00
|
6.00
|
852,896
|
|
|
4/4/2012
|
-0.20 / -3.39%
|
6.10
|
6.20
|
5.60
|
5.70
|
5.70
|
5.70
|
925,550
|
|
|
4/3/2012
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.50
|
5.90
|
5.90
|
5.90
|
738,500
|
|
|
3/30/2012
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
5.60
|
1,063,612
|
|
|
3/29/2012
|
-0.50 / -7.69%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.00
|
6.00
|
1,503,838
|
|
|
3/28/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
5.80
|
6.50
|
6.50
|
6.50
|
1,481,500
|
|
|
3/27/2012
|
-0.20 / -3.13%
|
6.80
|
6.80
|
6.10
|
6.20
|
6.20
|
6.20
|
3,017,200
|
|
|
3/26/2012
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
705,400
|
|
|
3/23/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
1,676,400
|
|
|
3/22/2012
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.50
|
5.80
|
5.80
|
5.80
|
1,140,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|