|
Closing price on 12/15/2014
|
|
| Open |
10.50 |
| High |
12.10 |
| Low |
10.50 |
| Volume |
54,900 |
| Split-adjusted Price |
6.60 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2014
|
+1.10 / +10.00%
|
10.50
|
12.10
|
10.50
|
12.10
|
12.10
|
6.60
|
54,900
|
|
|
12/12/2014
|
+1.00 / +10.00%
|
9.90
|
11.00
|
9.90
|
11.00
|
11.00
|
6.00
|
56,200
|
|
|
12/11/2014
|
-0.20 / -1.96%
|
9.20
|
10.00
|
9.20
|
10.00
|
10.00
|
5.46
|
6,700
|
|
|
12/10/2014
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.57
|
1,000
|
|
|
12/9/2014
|
+0.90 / +10.00%
|
8.80
|
9.90
|
8.80
|
9.90
|
9.90
|
5.40
|
15,100
|
|
|
12/8/2014
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.91
|
10,400
|
|
|
12/5/2014
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.48
|
48,700
|
|
|
12/4/2014
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.50
|
4.09
|
21,700
|
|
|
12/3/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.77
|
38,500
|
|
|
12/2/2014
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.77
|
137,300
|
|
|
12/1/2014
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.44
|
300
|
|
|
11/28/2014
|
0.00 / 0.00%
|
6.50
|
7.10
|
6.50
|
6.50
|
6.50
|
3.55
|
5,900
|
|
|
11/27/2014
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.55
|
101,000
|
|
|
11/26/2014
|
+0.10 / +1.67%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.10
|
3.33
|
6,200
|
|
|
11/25/2014
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.27
|
101,200
|
|
|
11/24/2014
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.00
|
105,100
|
|
|
11/21/2014
|
-0.50 / -9.09%
|
5.90
|
6.00
|
5.00
|
5.00
|
5.00
|
2.73
|
13,100
|
|
|
11/20/2014
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.00
|
500
|
|
|
11/19/2014
|
-0.20 / -3.85%
|
5.20
|
5.70
|
4.90
|
5.00
|
5.00
|
2.73
|
9,300
|
|
|
11/18/2014
|
+0.30 / +6.12%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
2.84
|
46,800
|
|
|
11/17/2014
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.67
|
62,600
|
|
|
11/14/2014
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.50
|
2.46
|
700
|
|
|
11/13/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.46
|
0
|
|
|
11/12/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.46
|
0
|
|
|
11/11/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.46
|
0
|
|
|
11/10/2014
|
-0.40 / -8.16%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.46
|
10,000
|
|
|
11/7/2014
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.67
|
0
|
|
|
11/6/2014
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.67
|
0
|
|
|
11/5/2014
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.67
|
500
|
|
|
11/4/2014
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.67
|
0
|
|
|