|
Closing price on 6/25/2009
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
9.90 |
| Volume |
105,400 |
| Split-adjusted Price |
10.10 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2009
|
-0.70 / -6.48%
|
11.00
|
11.30
|
9.90
|
10.10
|
10.10
|
10.10
|
105,400
|
|
|
6/24/2009
|
+0.70 / +6.93%
|
9.40
|
10.80
|
9.40
|
10.80
|
10.80
|
10.80
|
83,100
|
|
|
6/23/2009
|
-0.60 / -5.61%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
10.10
|
49,000
|
|
|
6/22/2009
|
-0.60 / -5.31%
|
12.00
|
12.00
|
10.70
|
10.70
|
10.70
|
10.70
|
21,900
|
|
|
6/19/2009
|
+0.30 / +2.73%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.30
|
11.30
|
62,800
|
|
|
6/18/2009
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
40,200
|
|
|
6/17/2009
|
+0.50 / +4.67%
|
10.10
|
11.40
|
10.00
|
11.20
|
11.20
|
11.20
|
105,400
|
|
|
6/16/2009
|
-1.10 / -9.32%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
10.70
|
62,300
|
|
|
6/15/2009
|
-0.30 / -2.48%
|
12.40
|
12.40
|
11.40
|
11.80
|
11.80
|
11.80
|
108,000
|
|
|
6/12/2009
|
-0.80 / -6.20%
|
12.40
|
13.10
|
11.60
|
12.10
|
12.10
|
12.10
|
219,400
|
|
|
6/11/2009
|
+0.90 / +7.50%
|
11.40
|
12.90
|
11.40
|
12.90
|
12.90
|
12.90
|
204,800
|
|
|
6/10/2009
|
-0.60 / -4.76%
|
12.10
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
77,700
|
|
|
6/9/2009
|
+0.30 / +2.44%
|
13.10
|
13.10
|
12.10
|
12.60
|
12.60
|
12.60
|
261,900
|
|
|
6/8/2009
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
43,600
|
|
|
6/5/2009
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
64,500
|
|
|
6/4/2009
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
10.90
|
113,100
|
|
|
6/3/2009
|
+0.60 / +6.25%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
10.20
|
230,200
|
|
|
6/2/2009
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
57,900
|
|
|
6/1/2009
|
+0.70 / +8.24%
|
8.70
|
9.20
|
8.50
|
9.20
|
9.20
|
9.20
|
90,900
|
|
|
5/29/2009
|
-0.50 / -5.56%
|
9.00
|
9.60
|
8.40
|
8.50
|
8.50
|
8.50
|
71,700
|
|
|
5/28/2009
|
-0.30 / -3.23%
|
9.90
|
9.90
|
8.70
|
9.00
|
9.00
|
9.00
|
137,900
|
|
|
5/27/2009
|
+0.50 / +5.68%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
87,700
|
|
|
5/26/2009
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.40
|
8.80
|
8.80
|
8.80
|
171,000
|
|
|
5/25/2009
|
+0.40 / +4.88%
|
8.40
|
8.60
|
7.80
|
8.60
|
8.60
|
8.60
|
238,800
|
|
|
5/22/2009
|
+0.50 / +6.49%
|
8.20
|
8.20
|
7.70
|
8.20
|
8.20
|
8.20
|
290,200
|
|
|
5/21/2009
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
77,500
|
|
|
5/20/2009
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
78,300
|
|
|
5/19/2009
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
229,600
|
|
|
5/18/2009
|
-0.20 / -3.03%
|
6.80
|
6.90
|
6.20
|
6.40
|
6.40
|
6.40
|
52,900
|
|
|
5/15/2009
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
127,400
|
|
|