|
Closing price on 7/15/2009
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
25,200 |
| Split-adjusted Price |
9.70 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2009
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.20
|
9.70
|
9.70
|
9.70
|
25,200
|
|
|
7/14/2009
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.30
|
9.50
|
9.50
|
9.50
|
58,000
|
|
|
7/13/2009
|
-0.50 / -5.00%
|
9.60
|
10.20
|
9.40
|
9.50
|
9.50
|
9.50
|
31,200
|
|
|
7/10/2009
|
-0.50 / -4.76%
|
10.00
|
10.40
|
9.90
|
10.00
|
10.00
|
10.00
|
51,900
|
|
|
7/9/2009
|
-0.30 / -2.78%
|
10.50
|
10.70
|
10.20
|
10.50
|
10.50
|
10.50
|
24,700
|
|
|
7/8/2009
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.80
|
10.80
|
54,000
|
|
|
7/7/2009
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
160,500
|
|
|
7/6/2009
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
22,700
|
|
|
7/3/2009
|
+0.50 / +5.26%
|
9.40
|
10.00
|
9.00
|
10.00
|
10.00
|
10.00
|
63,800
|
|
|
7/2/2009
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.50
|
9.50
|
19,900
|
|
|
7/1/2009
|
-0.50 / -5.21%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
9.10
|
24,400
|
|
|
6/30/2009
|
-0.90 / -8.57%
|
10.90
|
10.90
|
9.60
|
9.60
|
9.60
|
9.60
|
42,000
|
|
|
6/29/2009
|
+0.40 / +3.96%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.50
|
10.50
|
27,400
|
|
|
6/26/2009
|
0.00 / 0.00%
|
10.30
|
10.80
|
9.90
|
10.10
|
10.10
|
10.10
|
11,800
|
|
|
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
|
|
|