|
Closing price on 6/10/2015
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.90 |
| Volume |
799,160 |
| Split-adjusted Price |
5.00 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2015
|
+0.10 / +2.04%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.99
|
5.00
|
799,160
|
|
|
6/9/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
4.90
|
5.05
|
4.90
|
1,248,968
|
|
|
6/8/2015
|
+0.40 / +8.89%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.86
|
4.90
|
1,799,100
|
|
|
6/5/2015
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.42
|
4.50
|
632,413
|
|
|
6/4/2015
|
0.00 / 0.00%
|
4.30
|
4.60
|
4.30
|
4.40
|
4.45
|
4.40
|
569,025
|
|
|
6/3/2015
|
+0.30 / +7.32%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
1,002,413
|
|
|
6/2/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
790,300
|
|
|
6/1/2015
|
-0.10 / -2.38%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.21
|
4.10
|
202,500
|
|
|
5/29/2015
|
-0.20 / -4.55%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.30
|
4.20
|
918,615
|
|
|
5/28/2015
|
+0.20 / +4.76%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.34
|
4.40
|
492,685
|
|
|
5/27/2015
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.28
|
4.20
|
484,681
|
|
|
5/26/2015
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.29
|
4.40
|
1,130,010
|
|
|
5/25/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
779,600
|
|
|
5/22/2015
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.85
|
3.90
|
395,410
|
|
|
5/21/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
121,200
|
|
|
5/20/2015
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.50
|
3.90
|
3.74
|
3.90
|
269,303
|
|
|
5/19/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
148,200
|
|
|
5/18/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
160,800
|
|
|
5/15/2015
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
171,700
|
|
|
5/14/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.54
|
3.60
|
55,550
|
|
|
5/13/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
232,300
|
|
|
5/12/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.54
|
3.60
|
277,324
|
|
|
5/11/2015
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.61
|
3.60
|
285,200
|
|
|
5/8/2015
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
184,430
|
|
|
5/7/2015
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
177,020
|
|
|
5/6/2015
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.65
|
3.60
|
207,800
|
|
|
5/5/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.69
|
3.80
|
206,142
|
|
|
5/4/2015
|
-0.40 / -9.76%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.87
|
3.70
|
660,100
|
|
|
4/27/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.05
|
4.10
|
198,238
|
|
|
4/24/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.12
|
4.10
|
904,200
|
|
|