|
Closing price on 4/27/2010
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.50 |
| Volume |
28,700 |
| Split-adjusted Price |
7.80 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
13.50
|
14.30
|
14.30
|
7.80
|
28,700
|
|
|
4/26/2010
|
+0.70 / +5.51%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.31
|
35,700
|
|
|
4/22/2010
|
+0.80 / +6.72%
|
12.50
|
12.70
|
11.20
|
12.70
|
12.70
|
6.93
|
72,700
|
|
|
4/21/2010
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.49
|
7,200
|
|
|
4/20/2010
|
+0.60 / +5.61%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
6.17
|
10,200
|
|
|
4/19/2010
|
+0.70 / +7.00%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.70
|
5.84
|
15,300
|
|
|
4/16/2010
|
+0.30 / +3.09%
|
10.30
|
10.30
|
9.70
|
10.00
|
10.00
|
5.46
|
5,900
|
|
|
4/15/2010
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
5.29
|
21,200
|
|
|
4/14/2010
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
5.13
|
1,500
|
|
|
4/13/2010
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.50
|
5.18
|
4,100
|
|
|
4/12/2010
|
0.00 / 0.00%
|
9.60
|
9.80
|
8.80
|
9.20
|
9.20
|
5.02
|
5,300
|
|
|
4/9/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
5.02
|
3,500
|
|
|
4/8/2010
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
5.02
|
10,700
|
|
|
4/7/2010
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.69
|
100
|
|
|
4/6/2010
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
9.00
|
9.00
|
4.91
|
1,500
|
|
|
4/5/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.91
|
1,100
|
|
|
4/2/2010
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.91
|
100
|
|
|
4/1/2010
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.80
|
0
|
|
|
3/31/2010
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
4.86
|
3,500
|
|
|
3/30/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.91
|
0
|
|
|
3/29/2010
|
+0.10 / +1.12%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
4.91
|
6,100
|
|
|
3/26/2010
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
4.86
|
8,500
|
|
|
3/25/2010
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.91
|
1,600
|
|
|
3/24/2010
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
4.97
|
9,700
|
|
|
3/23/2010
|
+0.20 / +2.27%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
4.91
|
3,900
|
|
|
3/22/2010
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.80
|
100
|
|
|
3/19/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
4.86
|
2,300
|
|
|
3/18/2010
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.50
|
8.90
|
8.90
|
4.86
|
2,100
|
|
|
3/17/2010
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.97
|
100
|
|
|
3/16/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.91
|
100
|
|
|