|
Closing price on 9/14/2010
|
|
| Open |
23.40 |
| High |
24.10 |
| Low |
21.80 |
| Volume |
289,900 |
| Split-adjusted Price |
23.40 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2010
|
+0.10 / +0.43%
|
23.40
|
24.10
|
21.80
|
23.40
|
23.40
|
23.40
|
289,900
|
|
|
9/13/2010
|
-1.30 / -5.28%
|
24.00
|
24.10
|
23.30
|
23.30
|
23.30
|
23.30
|
226,700
|
|
|
9/10/2010
|
+0.90 / +3.80%
|
25.10
|
25.30
|
23.30
|
24.60
|
24.60
|
24.60
|
622,400
|
|
|
9/9/2010
|
+1.10 / +4.87%
|
23.40
|
23.70
|
22.90
|
23.70
|
23.70
|
23.70
|
202,100
|
|
|
9/8/2010
|
+0.60 / +2.73%
|
23.40
|
23.40
|
20.60
|
22.60
|
22.60
|
22.60
|
608,100
|
|
|
9/7/2010
|
+1.40 / +6.80%
|
22.00
|
22.00
|
21.20
|
22.00
|
22.00
|
22.00
|
391,700
|
|
|
9/6/2010
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.30
|
20.60
|
20.60
|
20.60
|
33,800
|
|
|
9/1/2010
|
+1.10 / +6.04%
|
19.00
|
19.30
|
18.80
|
19.30
|
19.30
|
19.30
|
173,700
|
|
|
8/31/2010
|
+1.00 / +5.81%
|
18.20
|
18.20
|
16.90
|
18.20
|
18.20
|
18.20
|
169,300
|
|
|
8/30/2010
|
+1.10 / +6.83%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.20
|
17.20
|
88,800
|
|
|
8/27/2010
|
-0.80 / -4.73%
|
15.80
|
16.90
|
15.80
|
16.10
|
16.10
|
16.10
|
174,000
|
|
|
8/26/2010
|
-0.70 / -3.98%
|
16.50
|
18.00
|
16.50
|
16.90
|
16.90
|
16.90
|
131,300
|
|
|
8/25/2010
|
-1.10 / -5.88%
|
18.80
|
18.80
|
17.60
|
17.60
|
17.60
|
17.60
|
53,400
|
|
|
8/24/2010
|
-1.20 / -6.03%
|
20.90
|
20.90
|
18.70
|
18.70
|
18.70
|
18.70
|
77,600
|
|
|
8/23/2010
|
-1.10 / -5.24%
|
21.00
|
21.70
|
19.90
|
19.90
|
19.90
|
19.90
|
61,800
|
|
|
8/20/2010
|
+0.20 / +0.96%
|
21.90
|
21.90
|
20.00
|
21.00
|
21.00
|
21.00
|
67,200
|
|
|
8/19/2010
|
-0.40 / -1.89%
|
21.80
|
22.00
|
20.20
|
20.80
|
20.80
|
20.80
|
51,900
|
|
|
8/18/2010
|
-1.10 / -4.93%
|
23.50
|
23.50
|
21.10
|
21.20
|
21.20
|
21.20
|
47,300
|
|
|
8/17/2010
|
+0.40 / +1.83%
|
23.20
|
23.40
|
21.50
|
22.30
|
22.30
|
22.30
|
150,600
|
|
|
8/16/2010
|
+1.40 / +6.83%
|
21.80
|
21.90
|
21.00
|
21.90
|
21.90
|
21.90
|
121,800
|
|
|
8/13/2010
|
-0.60 / -2.84%
|
21.40
|
21.40
|
19.80
|
20.50
|
20.50
|
20.50
|
148,000
|
|
|
8/12/2010
|
-1.80 / -7.86%
|
23.00
|
23.00
|
21.10
|
21.10
|
21.10
|
21.10
|
99,100
|
|
|
8/11/2010
|
+0.90 / +4.09%
|
22.30
|
23.00
|
22.10
|
22.90
|
22.90
|
22.90
|
88,000
|
|
|
8/10/2010
|
-1.40 / -5.98%
|
23.60
|
23.60
|
22.00
|
22.00
|
22.00
|
22.00
|
109,000
|
|
|
8/9/2010
|
-1.60 / -6.40%
|
25.50
|
25.50
|
23.40
|
23.40
|
23.40
|
23.40
|
111,600
|
|
|
8/6/2010
|
+0.70 / +2.88%
|
25.30
|
25.80
|
24.70
|
25.00
|
25.00
|
25.00
|
169,200
|
|
|
8/5/2010
|
+1.80 / +8.00%
|
22.80
|
24.30
|
22.80
|
24.30
|
24.30
|
24.30
|
211,700
|
|
|
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
|
|
|