|
Closing price on 11/18/2008
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.40 |
| Volume |
500 |
| Split-adjusted Price |
4.58 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2008
|
-0.50 / -5.62%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.58
|
500
|
|
|
11/17/2008
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.86
|
3,400
|
|
|
11/14/2008
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
4.86
|
1,900
|
|
|
11/13/2008
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
4.91
|
3,300
|
|
|
11/12/2008
|
+0.30 / +3.45%
|
8.20
|
9.10
|
8.20
|
9.00
|
9.00
|
4.91
|
2,100
|
|
|
11/11/2008
|
-0.80 / -8.42%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
4.75
|
4,100
|
|
|
11/10/2008
|
+0.40 / +4.40%
|
9.60
|
9.60
|
9.00
|
9.50
|
9.50
|
5.18
|
5,200
|
|
|
11/7/2008
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.97
|
1,900
|
|
|
11/6/2008
|
-0.90 / -8.49%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.29
|
3,700
|
|
|
11/5/2008
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.00
|
10.60
|
10.60
|
5.79
|
4,500
|
|
|
11/4/2008
|
+0.70 / +7.07%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.79
|
2,800
|
|
|
11/3/2008
|
+0.20 / +2.06%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
5.40
|
5,300
|
|
|
10/31/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
5.29
|
6,500
|
|
|
10/30/2008
|
+0.70 / +7.78%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
5.29
|
2,000
|
|
|
10/29/2008
|
+0.20 / +2.27%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
4.91
|
12,800
|
|
|
10/28/2008
|
+0.10 / +1.15%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
4.80
|
3,600
|
|
|
10/27/2008
|
-0.50 / -5.43%
|
9.70
|
9.70
|
8.70
|
8.70
|
8.70
|
4.75
|
4,600
|
|
|
10/24/2008
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
5.02
|
6,400
|
|
|
10/23/2008
|
-0.70 / -7.00%
|
9.30
|
10.70
|
9.30
|
9.30
|
9.30
|
5.08
|
9,300
|
|
|
10/22/2008
|
-0.60 / -5.66%
|
9.90
|
10.50
|
9.90
|
10.00
|
10.00
|
5.46
|
5,500
|
|
|
10/21/2008
|
-0.10 / -0.93%
|
10.60
|
11.00
|
10.30
|
10.60
|
10.60
|
5.79
|
7,000
|
|
|
10/20/2008
|
-0.70 / -6.14%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
5.84
|
5,600
|
|
|
10/17/2008
|
-0.60 / -5.00%
|
12.10
|
12.20
|
11.30
|
11.40
|
11.40
|
6.22
|
21,900
|
|
|
10/16/2008
|
-1.30 / -9.77%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
6.55
|
7,600
|
|
|
10/15/2008
|
+0.50 / +3.91%
|
13.60
|
13.60
|
12.10
|
13.30
|
13.30
|
7.26
|
17,300
|
|
|
10/14/2008
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.99
|
1,000
|
|
|
10/13/2008
|
+0.50 / +4.24%
|
12.30
|
12.30
|
11.20
|
12.30
|
12.30
|
6.71
|
5,900
|
|
|
10/10/2008
|
-1.20 / -9.23%
|
12.00
|
12.70
|
11.30
|
11.80
|
11.80
|
6.44
|
4,600
|
|
|
10/9/2008
|
+0.60 / +4.84%
|
11.60
|
13.00
|
11.60
|
13.00
|
13.00
|
7.10
|
2,200
|
|
|
10/8/2008
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.77
|
2,000
|
|
|