|
Closing price on 8/14/2009
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
30,700 |
| Split-adjusted Price |
10.40 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
10.40
|
30,700
|
|
|
8/13/2009
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.40
|
10.40
|
89,000
|
|
|
8/12/2009
|
-0.90 / -7.89%
|
10.80
|
10.90
|
10.30
|
10.50
|
10.50
|
10.50
|
97,300
|
|
|
8/11/2009
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.40
|
11.40
|
11.40
|
11.40
|
190,600
|
|
|
8/10/2009
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
59,300
|
|
|
8/7/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.40
|
11.00
|
11.00
|
11.00
|
150,400
|
|
|
8/6/2009
|
+0.80 / +8.25%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
136,000
|
|
|
8/5/2009
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.70
|
9.70
|
20,300
|
|
|
8/4/2009
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
9.90
|
10,800
|
|
|
8/3/2009
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
10.00
|
10,600
|
|
|
7/31/2009
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.70
|
10.10
|
10.10
|
10.10
|
15,200
|
|
|
7/30/2009
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
43,800
|
|
|
7/29/2009
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
20,300
|
|
|
7/28/2009
|
-0.80 / -7.41%
|
10.80
|
11.00
|
10.00
|
10.00
|
10.00
|
10.00
|
36,800
|
|
|
7/27/2009
|
+0.10 / +0.93%
|
11.30
|
11.30
|
10.50
|
10.80
|
10.80
|
10.80
|
55,600
|
|
|
7/24/2009
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
84,600
|
|
|
7/23/2009
|
+0.40 / +4.08%
|
9.70
|
10.30
|
9.60
|
10.20
|
10.20
|
10.20
|
18,400
|
|
|
7/22/2009
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
16,300
|
|
|
7/21/2009
|
+0.30 / +3.19%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.70
|
9.70
|
20,300
|
|
|
7/20/2009
|
-0.30 / -3.09%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
9.40
|
15,300
|
|
|
7/17/2009
|
-0.50 / -4.90%
|
10.70
|
10.70
|
9.50
|
9.70
|
9.70
|
9.70
|
12,500
|
|
|
7/16/2009
|
+0.50 / +5.15%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
57,300
|
|
|
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
|
|
|