|
Closing price on 4/21/2008
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
18.20 |
| Volume |
4,000 |
| Split-adjusted Price |
10.04 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2008
|
+0.40 / +2.22%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.40
|
10.04
|
4,000
|
|
|
4/18/2008
|
-0.90 / -4.76%
|
18.90
|
19.00
|
18.00
|
18.00
|
18.00
|
9.82
|
3,600
|
|
|
4/17/2008
|
+0.70 / +3.85%
|
18.30
|
18.90
|
17.90
|
18.90
|
18.90
|
10.32
|
9,600
|
|
|
4/16/2008
|
-0.50 / -2.67%
|
18.20
|
19.20
|
18.20
|
18.20
|
18.20
|
9.93
|
7,800
|
|
|
4/11/2008
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.21
|
500
|
|
|
4/10/2008
|
-0.50 / -2.58%
|
19.40
|
19.40
|
18.90
|
18.90
|
18.90
|
10.32
|
4,100
|
|
|
4/9/2008
|
+0.50 / +2.65%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.40
|
10.59
|
2,100
|
|
|
4/8/2008
|
-0.20 / -1.05%
|
19.60
|
19.60
|
18.60
|
18.90
|
18.90
|
10.32
|
9,300
|
|
|
4/7/2008
|
+0.50 / +2.69%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.42
|
11,200
|
|
|
4/4/2008
|
+0.30 / +1.64%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.15
|
100
|
|
|
4/3/2008
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.99
|
200
|
|
|
4/2/2008
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.82
|
200
|
|
|
4/1/2008
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.66
|
1,100
|
|
|
3/31/2008
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.50
|
100
|
|
|
3/28/2008
|
+0.20 / +1.18%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.33
|
200
|
|
|
3/27/2008
|
+0.90 / +5.63%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
9.22
|
6,100
|
|
|
3/26/2008
|
-0.80 / -4.76%
|
16.60
|
19.20
|
16.00
|
16.00
|
16.00
|
8.73
|
9,200
|
|
|
3/25/2008
|
-0.30 / -1.75%
|
18.40
|
18.40
|
16.80
|
16.80
|
16.80
|
9.17
|
5,300
|
|
|
3/24/2008
|
-0.90 / -5.00%
|
19.80
|
19.80
|
17.10
|
17.10
|
17.10
|
9.33
|
4,800
|
|
|
3/21/2008
|
+0.90 / +5.26%
|
19.60
|
19.90
|
18.00
|
18.00
|
18.00
|
9.82
|
4,100
|
|
|
3/20/2008
|
+0.60 / +3.64%
|
18.70
|
18.70
|
17.10
|
17.10
|
17.10
|
9.33
|
3,400
|
|
|
3/19/2008
|
+0.70 / +4.43%
|
17.30
|
17.30
|
16.10
|
16.50
|
16.50
|
9.01
|
5,000
|
|
|
3/18/2008
|
-1.60 / -9.20%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.80
|
8.62
|
3,200
|
|
|
3/17/2008
|
-1.60 / -8.42%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
9.50
|
2,300
|
|
|
3/14/2008
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.50
|
19.00
|
19.00
|
10.37
|
6,900
|
|
|
3/13/2008
|
-1.00 / -5.00%
|
20.50
|
20.90
|
19.00
|
19.00
|
19.00
|
10.37
|
1,900
|
|
|
3/12/2008
|
-2.70 / -11.89%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.92
|
2,500
|
|
|
3/11/2008
|
-0.10 / -0.44%
|
20.20
|
22.70
|
20.20
|
22.70
|
22.70
|
12.39
|
600
|
|
|
3/10/2008
|
+1.90 / +9.09%
|
22.80
|
22.90
|
18.90
|
22.80
|
22.80
|
12.44
|
18,300
|
|
|
3/7/2008
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
11.41
|
7,100
|
|
|