|
Closing price on 9/3/2009
|
|
| Open |
12.50 |
| High |
13.50 |
| Low |
12.30 |
| Volume |
100,700 |
| Split-adjusted Price |
12.90 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2009
|
-0.50 / -3.73%
|
12.50
|
13.50
|
12.30
|
12.90
|
12.90
|
12.90
|
100,700
|
|
|
9/1/2009
|
+0.70 / +5.51%
|
13.50
|
13.50
|
12.80
|
13.40
|
13.40
|
13.40
|
278,300
|
|
|
8/31/2009
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
12.70
|
233,200
|
|
|
8/28/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
180,900
|
|
|
8/27/2009
|
+0.80 / +7.55%
|
11.40
|
11.40
|
10.80
|
11.40
|
11.40
|
11.40
|
176,000
|
|
|
8/26/2009
|
0.00 / 0.00%
|
10.00
|
10.80
|
10.00
|
10.60
|
10.60
|
10.60
|
57,600
|
|
|
8/25/2009
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
54,900
|
|
|
8/24/2009
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.70
|
10.70
|
80,500
|
|
|
8/21/2009
|
+0.20 / +1.94%
|
10.40
|
10.80
|
10.30
|
10.50
|
10.50
|
10.50
|
88,700
|
|
|
8/20/2009
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
10.30
|
20,800
|
|
|
8/19/2009
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
50,000
|
|
|
8/18/2009
|
+0.40 / +3.92%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.60
|
10.60
|
81,600
|
|
|
8/17/2009
|
-0.20 / -1.92%
|
10.30
|
10.60
|
10.10
|
10.20
|
10.20
|
10.20
|
29,300
|
|
|
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
|
|
|