|
Closing price on 10/21/2009
|
|
| Open |
13.90 |
| High |
14.80 |
| Low |
13.90 |
| Volume |
33,800 |
| Split-adjusted Price |
8.08 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2009
|
+0.80 / +5.71%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.80
|
8.08
|
33,800
|
|
|
10/20/2009
|
+0.80 / +6.06%
|
13.90
|
14.00
|
13.10
|
14.00
|
14.00
|
7.64
|
37,300
|
|
|
10/19/2009
|
+1.20 / +10.00%
|
13.20
|
13.20
|
12.50
|
13.20
|
13.20
|
7.20
|
46,400
|
|
|
10/16/2009
|
-0.40 / -3.23%
|
12.70
|
12.90
|
12.00
|
12.00
|
12.00
|
6.55
|
8,000
|
|
|
10/15/2009
|
+0.50 / +4.20%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
6.77
|
28,000
|
|
|
10/14/2009
|
+0.80 / +7.21%
|
11.20
|
11.90
|
11.10
|
11.90
|
11.90
|
6.49
|
19,500
|
|
|
10/13/2009
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
6.06
|
1,600
|
|
|
10/12/2009
|
+0.10 / +0.89%
|
11.30
|
11.50
|
10.80
|
11.30
|
11.30
|
6.17
|
2,200
|
|
|
10/9/2009
|
+0.40 / +3.70%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
6.11
|
21,100
|
|
|
10/8/2009
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
5.89
|
16,400
|
|
|
10/7/2009
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
5.79
|
4,300
|
|
|
10/6/2009
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
5.73
|
2,200
|
|
|
10/5/2009
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
5.68
|
1,300
|
|
|
10/2/2009
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.62
|
1,000
|
|
|
10/1/2009
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
5.68
|
7,900
|
|
|
9/30/2009
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
5.73
|
6,100
|
|
|
9/29/2009
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.79
|
3,300
|
|
|
9/28/2009
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
5.73
|
5,800
|
|
|
9/25/2009
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
5.79
|
14,000
|
|
|
9/24/2009
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
5.84
|
5,200
|
|
|
9/23/2009
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.80
|
5.89
|
13,000
|
|
|
9/22/2009
|
+0.30 / +2.86%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
5.89
|
1,300
|
|
|
9/21/2009
|
-0.40 / -3.67%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
5.73
|
20,900
|
|
|
9/18/2009
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
5.95
|
3,200
|
|
|
9/17/2009
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.70
|
10.90
|
10.90
|
5.95
|
5,700
|
|
|
9/16/2009
|
+0.30 / +2.73%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
6.17
|
4,500
|
|
|
9/15/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
6.00
|
15,900
|
|
|
9/14/2009
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.00
|
6.00
|
10,100
|
|
|
9/11/2009
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
6.00
|
2,700
|
|
|
9/10/2009
|
+0.30 / +2.73%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
6.17
|
3,000
|
|
|