|
Closing price on 9/29/2009
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
31,000 |
| Split-adjusted Price |
16.90 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2009
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
31,000
|
|
|
9/28/2009
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
18,000
|
|
|
9/25/2009
|
+0.90 / +6.25%
|
14.40
|
15.30
|
14.10
|
15.30
|
15.30
|
15.30
|
116,700
|
|
|
9/24/2009
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.00
|
14.40
|
14.40
|
14.40
|
82,200
|
|
|
9/23/2009
|
+0.80 / +5.88%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.40
|
14.40
|
199,000
|
|
|
9/22/2009
|
+0.50 / +3.82%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.60
|
13.60
|
133,100
|
|
|
9/21/2009
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.80
|
13.10
|
13.10
|
13.10
|
73,600
|
|
|
9/18/2009
|
+0.20 / +1.55%
|
13.10
|
13.20
|
12.80
|
13.10
|
13.10
|
13.10
|
56,000
|
|
|
9/17/2009
|
-0.30 / -2.27%
|
13.70
|
13.70
|
12.60
|
12.90
|
12.90
|
12.90
|
74,800
|
|
|
9/16/2009
|
-0.30 / -2.22%
|
13.00
|
13.70
|
13.00
|
13.20
|
13.20
|
13.20
|
60,300
|
|
|
9/15/2009
|
+0.40 / +3.05%
|
13.50
|
13.50
|
12.60
|
13.50
|
13.50
|
13.50
|
196,000
|
|
|
9/14/2009
|
+0.70 / +5.65%
|
12.30
|
13.10
|
12.00
|
13.10
|
13.10
|
13.10
|
271,300
|
|
|
9/11/2009
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
52,200
|
|
|
9/10/2009
|
+0.40 / +3.33%
|
12.20
|
12.50
|
11.80
|
12.40
|
12.40
|
12.40
|
59,700
|
|
|
9/9/2009
|
-0.30 / -2.44%
|
13.00
|
13.00
|
11.70
|
12.00
|
12.00
|
12.00
|
25,000
|
|
|
9/8/2009
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
12.30
|
76,600
|
|
|
9/7/2009
|
+0.10 / +0.82%
|
12.80
|
13.00
|
12.00
|
12.30
|
12.30
|
12.30
|
56,300
|
|
|
9/4/2009
|
-0.70 / -5.43%
|
13.30
|
13.30
|
12.20
|
12.20
|
12.20
|
12.20
|
126,000
|
|
|
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
|
|
|