|
|
Closing price on 9/29/2014
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
280,216 |
| Split-adjusted Price |
5.90 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
280,216
|
|
|
9/26/2014
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
911,520
|
|
|
9/25/2014
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
633,407
|
|
|
9/24/2014
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
562,800
|
|
|
9/23/2014
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.90
|
5.90
|
580,200
|
|
|
9/22/2014
|
-0.30 / -5.00%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
5.70
|
644,400
|
|
|
9/19/2014
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
663,010
|
|
|
9/18/2014
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
5.90
|
1,382,427
|
|
|
9/17/2014
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
959,777
|
|
|
9/16/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
778,780
|
|
|
9/15/2014
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
1,529,857
|
|
|
9/12/2014
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
1,398,400
|
|
|
9/11/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.90
|
6.10
|
6.10
|
6.10
|
1,017,068
|
|
|
9/10/2014
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.10
|
6.10
|
1,070,654
|
|
|
9/9/2014
|
-0.50 / -7.69%
|
6.60
|
6.60
|
5.90
|
6.00
|
6.00
|
6.00
|
2,488,890
|
|
|
9/8/2014
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
812,970
|
|
|
9/5/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
1,254,217
|
|
|
9/4/2014
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
2,152,088
|
|
|
9/3/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
1,330,239
|
|
|
8/29/2014
|
+0.50 / +8.06%
|
6.30
|
6.80
|
6.20
|
6.70
|
6.70
|
6.70
|
3,719,540
|
|
|
8/28/2014
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
1,454,485
|
|
|
8/27/2014
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
1,326,030
|
|
|
8/26/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
1,294,960
|
|
|
8/25/2014
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
1,207,500
|
|
|
8/22/2014
|
0.00 / 0.00%
|
5.50
|
6.10
|
5.50
|
6.00
|
6.00
|
6.00
|
739,868
|
|
|
8/21/2014
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
957,426
|
|
|
8/20/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
627,610
|
|
|
8/19/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
1,234,000
|
|
|
8/18/2014
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
842,250
|
|
|
8/15/2014
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
1,170,366
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:39 AM
|
|
|
|
|