|
Closing price on 10/1/2008
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.10 |
| Volume |
11,200 |
| Split-adjusted Price |
6.99 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.10
|
12.80
|
12.80
|
6.99
|
11,200
|
|
|
9/30/2008
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.88
|
11,800
|
|
|
9/29/2008
|
-1.00 / -6.90%
|
13.50
|
14.10
|
13.50
|
13.50
|
13.50
|
7.37
|
11,900
|
|
|
9/26/2008
|
-1.10 / -7.05%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
7.91
|
5,800
|
|
|
9/25/2008
|
-0.20 / -1.27%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
8.51
|
7,400
|
|
|
9/24/2008
|
-1.00 / -5.95%
|
17.80
|
17.80
|
15.80
|
15.80
|
15.80
|
8.62
|
500
|
|
|
9/23/2008
|
-1.20 / -6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.17
|
200
|
|
|
9/22/2008
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
9.82
|
93,400
|
|
|
9/19/2008
|
-1.20 / -6.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.22
|
33,000
|
|
|
9/18/2008
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.88
|
0
|
|
|
9/17/2008
|
-1.30 / -6.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.88
|
100
|
|
|
9/16/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.59
|
0
|
|
|
9/15/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.59
|
0
|
|
|
9/12/2008
|
-1.40 / -6.73%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.59
|
100
|
|
|
9/11/2008
|
+1.00 / +5.05%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.35
|
1,000
|
|
|
9/10/2008
|
-1.40 / -6.60%
|
22.60
|
22.60
|
19.80
|
19.80
|
19.80
|
10.81
|
28,000
|
|
|
9/9/2008
|
+1.30 / +6.53%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
11.57
|
8,700
|
|
|
9/8/2008
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10.86
|
14,700
|
|
|
9/5/2008
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.15
|
6,700
|
|
|
9/4/2008
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.50
|
2,900
|
|
|
9/3/2008
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.90
|
1,000
|
|
|
8/29/2008
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.35
|
9,400
|
|
|
8/28/2008
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
7.80
|
57,600
|
|
|
8/27/2008
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.31
|
8,500
|
|
|
8/26/2008
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.15
|
9,300
|
|
|
8/25/2008
|
+1.50 / +13.89%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.71
|
14,600
|
|
|
8/22/2008
|
-0.10 / -0.92%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.80
|
5.89
|
8,600
|
|
|
8/21/2008
|
-0.50 / -4.39%
|
10.70
|
11.40
|
10.70
|
10.90
|
10.90
|
5.95
|
6,500
|
|
|
8/20/2008
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
6.22
|
3,000
|
|
|
8/19/2008
|
-0.30 / -2.54%
|
12.60
|
12.60
|
11.00
|
11.50
|
11.50
|
6.28
|
6,600
|
|
|