|
Closing price on 3/19/2012
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
1,100 |
| Split-adjusted Price |
3.06 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2012
|
-0.40 / -6.67%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
3.06
|
1,100
|
|
|
3/16/2012
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.27
|
100
|
|
|
3/15/2012
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.49
|
100
|
|
|
3/14/2012
|
+0.40 / +6.35%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
3.66
|
2,100
|
|
|
3/13/2012
|
+0.30 / +5.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
3.44
|
18,200
|
|
|
3/12/2012
|
+0.30 / +5.26%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.27
|
29,000
|
|
|
3/9/2012
|
+0.40 / +7.55%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
3.11
|
19,100
|
|
|
3/8/2012
|
+0.20 / +3.92%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
2.89
|
10,400
|
|
|
3/7/2012
|
+0.20 / +4.08%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
2.78
|
34,600
|
|
|
3/6/2012
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.50
|
4.90
|
4.90
|
2.67
|
36,800
|
|
|
3/5/2012
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.51
|
3,900
|
|
|
3/2/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.35
|
5,000
|
|
|
3/1/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.24
|
4,800
|
|
|
2/29/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
2.13
|
3,700
|
|
|
2/28/2012
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.02
|
0
|
|
|
2/27/2012
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.90
|
2.13
|
7,600
|
|
|
2/24/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.02
|
1,200
|
|
|
2/23/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
1.91
|
6,000
|
|
|
2/22/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.91
|
7,700
|
|
|
2/21/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.91
|
33,500
|
|
|
2/20/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.91
|
100
|
|
|
2/17/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
1.80
|
7,500
|
|
|
2/16/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.86
|
100
|
|
|
2/15/2012
|
+0.10 / +3.03%
|
3.10
|
3.50
|
3.10
|
3.40
|
3.40
|
1.86
|
2,300
|
|
|
2/14/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.80
|
0
|
|
|
2/13/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.80
|
100
|
|
|
2/10/2012
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.86
|
4,000
|
|
|
2/9/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.96
|
100
|
|
|
2/8/2012
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.60
|
1.96
|
200
|
|
|
2/7/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.91
|
0
|
|
|