|
Closing price on 9/17/2015
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
105,300 |
| Split-adjusted Price |
3.20 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
105,300
|
|
|
9/16/2015
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
100,627
|
|
|
9/15/2015
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
236,200
|
|
|
9/14/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
98,606
|
|
|
9/11/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
189,103
|
|
|
9/10/2015
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
117,730
|
|
|
9/9/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
346,324
|
|
|
9/8/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
83,400
|
|
|
9/7/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
108,313
|
|
|
9/4/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
150,130
|
|
|
9/3/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
201,300
|
|
|
9/1/2015
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.37
|
3.30
|
207,700
|
|
|
8/31/2015
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.34
|
3.30
|
277,220
|
|
|
8/28/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
332,500
|
|
|
8/27/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.43
|
3.40
|
397,079
|
|
|
8/26/2015
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.37
|
3.40
|
333,010
|
|
|
8/25/2015
|
-0.10 / -3.03%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.18
|
3.20
|
662,950
|
|
|
8/24/2015
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.34
|
3.30
|
876,318
|
|
|
8/21/2015
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
749,500
|
|
|
8/20/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
325,800
|
|
|
8/19/2015
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
273,900
|
|
|
8/18/2015
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
118,458
|
|
|
8/17/2015
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.83
|
3.80
|
307,500
|
|
|
8/14/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
354,787
|
|
|
8/13/2015
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.83
|
3.80
|
518,120
|
|
|
8/12/2015
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.96
|
3.90
|
191,899
|
|
|
8/11/2015
|
-0.20 / -4.76%
|
4.20
|
4.30
|
3.90
|
4.00
|
4.20
|
4.00
|
534,002
|
|
|
8/10/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
4.20
|
673,533
|
|
|
8/7/2015
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.15
|
4.20
|
1,263,430
|
|
|
8/6/2015
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.98
|
3.90
|
247,940
|
|
|