Closing price on 8/4/2010
|
|
Open |
23.70 |
High |
24.00 |
Low |
22.50 |
Volume |
160,200 |
Split-adjusted Price |
22.50 |
|
|
DCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2010
|
-1.20 / -5.06%
|
23.70
|
24.00
|
22.50
|
22.50
|
22.50
|
22.50
|
160,200
|
|
8/3/2010
|
-1.30 / -5.20%
|
25.50
|
25.50
|
23.60
|
23.70
|
23.70
|
23.70
|
167,300
|
|
8/2/2010
|
-0.80 / -3.10%
|
26.30
|
26.30
|
24.40
|
25.00
|
25.00
|
25.00
|
115,400
|
|
7/30/2010
|
-0.50 / -1.90%
|
26.20
|
26.50
|
25.60
|
25.80
|
25.80
|
25.80
|
107,500
|
|
7/29/2010
|
+0.10 / +0.38%
|
26.00
|
26.90
|
25.90
|
26.30
|
26.30
|
26.30
|
140,200
|
|
7/28/2010
|
-0.80 / -2.96%
|
27.80
|
27.80
|
26.00
|
26.20
|
26.20
|
26.20
|
79,900
|
|
7/27/2010
|
-0.50 / -1.82%
|
27.80
|
28.00
|
27.00
|
27.00
|
27.00
|
27.00
|
114,800
|
|
7/26/2010
|
-0.30 / -1.08%
|
28.00
|
28.00
|
27.10
|
27.50
|
27.50
|
27.50
|
95,100
|
|
7/23/2010
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.30
|
27.80
|
27.80
|
27.80
|
137,400
|
|
7/22/2010
|
-0.70 / -2.46%
|
28.40
|
28.40
|
27.00
|
27.70
|
27.70
|
27.70
|
186,000
|
|
7/21/2010
|
-0.40 / -1.39%
|
29.90
|
29.90
|
28.00
|
28.40
|
28.40
|
28.40
|
133,800
|
|
7/20/2010
|
+0.20 / +0.70%
|
30.40
|
30.40
|
28.60
|
28.80
|
28.80
|
28.80
|
271,400
|
|
7/19/2010
|
-1.30 / -4.35%
|
28.40
|
28.60
|
26.90
|
28.60
|
28.60
|
28.60
|
66,200
|
|
7/16/2010
|
-0.50 / -1.64%
|
30.80
|
30.80
|
29.60
|
29.90
|
29.90
|
29.90
|
241,900
|
|
7/15/2010
|
-0.80 / -2.56%
|
30.10
|
31.50
|
29.60
|
30.40
|
30.40
|
30.40
|
302,200
|
|
7/14/2010
|
+0.60 / +1.96%
|
31.90
|
31.90
|
30.90
|
31.20
|
31.20
|
31.20
|
375,800
|
|
7/13/2010
|
+1.70 / +5.88%
|
28.60
|
30.60
|
28.60
|
30.60
|
30.60
|
30.60
|
207,500
|
|
7/12/2010
|
+0.30 / +1.05%
|
29.50
|
29.50
|
28.00
|
28.90
|
28.90
|
28.90
|
107,700
|
|
7/9/2010
|
+0.10 / +0.35%
|
29.80
|
29.80
|
28.60
|
28.60
|
28.60
|
28.60
|
125,600
|
|
7/8/2010
|
-0.20 / -0.70%
|
30.00
|
30.40
|
28.00
|
28.50
|
28.50
|
28.50
|
127,900
|
|
7/7/2010
|
-0.30 / -1.03%
|
30.50
|
30.50
|
28.50
|
28.70
|
28.70
|
28.70
|
152,200
|
|
7/6/2010
|
-1.20 / -3.97%
|
30.50
|
30.50
|
28.40
|
29.00
|
29.00
|
29.00
|
150,200
|
|
7/5/2010
|
+0.60 / +2.03%
|
30.90
|
30.90
|
29.70
|
30.20
|
30.20
|
30.20
|
128,800
|
|
7/2/2010
|
+0.10 / +0.34%
|
30.00
|
30.20
|
29.40
|
29.60
|
29.60
|
29.60
|
187,300
|
|
7/1/2010
|
+0.10 / +0.34%
|
29.30
|
30.00
|
29.00
|
29.50
|
29.50
|
29.50
|
147,400
|
|
6/30/2010
|
-1.40 / -4.55%
|
28.70
|
30.00
|
28.70
|
29.40
|
29.40
|
29.40
|
167,100
|
|
6/29/2010
|
+0.70 / +2.33%
|
30.50
|
31.40
|
30.20
|
30.80
|
30.80
|
30.80
|
145,800
|
|
6/28/2010
|
-0.20 / -0.66%
|
30.10
|
30.70
|
30.00
|
30.10
|
30.10
|
30.10
|
206,900
|
|
6/25/2010
|
-1.70 / -5.31%
|
31.80
|
31.80
|
30.20
|
30.30
|
30.30
|
30.30
|
315,700
|
|
6/24/2010
|
-0.60 / -1.84%
|
32.50
|
33.20
|
31.10
|
32.00
|
32.00
|
32.00
|
297,000
|
|
|