|
|
Closing price on 9/8/2014
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
812,970 |
| Split-adjusted Price |
6.50 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2014
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
1,278,719
|
|
|
8/13/2014
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
868,160
|
|
|
8/12/2014
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
1,425,120
|
|
|
8/11/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
714,635
|
|
|
8/8/2014
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
1,115,984
|
|
|
8/7/2014
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
6.30
|
2,721,095
|
|
|
8/6/2014
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
5.90
|
1,732,000
|
|
|
8/5/2014
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.60
|
5.60
|
860,000
|
|
|
8/4/2014
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
401,001
|
|
|
8/1/2014
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
512,437
|
|
|
7/31/2014
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
5.60
|
662,600
|
|
|
7/30/2014
|
+0.10 / +1.89%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
530,820
|
|
|
7/29/2014
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
572,937
|
|
|
7/28/2014
|
-0.30 / -5.45%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.20
|
5.20
|
1,490,900
|
|
|
7/25/2014
|
-0.30 / -5.17%
|
5.70
|
5.90
|
5.50
|
5.50
|
5.50
|
5.50
|
930,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|