|
Closing price on 4/3/2009
|
|
| Open |
7.10 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
17,300 |
| Split-adjusted Price |
4.04 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2009
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
4.04
|
17,300
|
|
|
4/2/2009
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.82
|
700
|
|
|
4/1/2009
|
+0.10 / +1.52%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.66
|
1,000
|
|
|
3/31/2009
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.60
|
0
|
|
|
3/30/2009
|
-0.10 / -1.52%
|
7.20
|
7.20
|
6.40
|
6.50
|
6.50
|
3.55
|
1,800
|
|
|
3/27/2009
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
3.60
|
400
|
|
|
3/26/2009
|
-0.50 / -6.67%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
3.82
|
1,300
|
|
|
3/25/2009
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
4.09
|
600
|
|
|
3/24/2009
|
-0.50 / -6.67%
|
7.80
|
7.80
|
7.00
|
7.00
|
7.00
|
3.82
|
400
|
|
|
3/23/2009
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.09
|
0
|
|
|
3/20/2009
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.09
|
200
|
|
|
3/19/2009
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.88
|
400
|
|
|
3/18/2009
|
+0.40 / +5.88%
|
6.40
|
7.20
|
6.40
|
7.20
|
7.20
|
3.93
|
7,400
|
|
|
3/17/2009
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.71
|
800
|
|
|
3/16/2009
|
+0.30 / +4.41%
|
6.40
|
7.10
|
6.40
|
7.10
|
7.10
|
3.88
|
400
|
|
|
3/13/2009
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.71
|
0
|
|
|
3/12/2009
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.71
|
0
|
|
|
3/11/2009
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.71
|
200
|
|
|
3/10/2009
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
3.82
|
1,700
|
|
|
3/9/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.66
|
500
|
|
|
3/6/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.66
|
5,700
|
|
|
3/5/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.66
|
1,000
|
|
|
3/4/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.66
|
5,100
|
|
|
3/3/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.66
|
200
|
|
|
3/2/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.66
|
0
|
|
|
2/27/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.66
|
0
|
|
|
2/26/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.66
|
1,100
|
|
|
2/25/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.66
|
0
|
|
|
2/24/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.66
|
0
|
|
|
2/23/2009
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.66
|
100
|
|
|