|
Closing price on 5/16/2008
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
600 |
| Split-adjusted Price |
8.62 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.62
|
600
|
|
|
5/15/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.84
|
0
|
|
|
5/14/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.84
|
0
|
|
|
5/13/2008
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.84
|
100
|
|
|
5/12/2008
|
-0.50 / -2.98%
|
16.30
|
17.30
|
16.30
|
16.30
|
16.30
|
8.90
|
900
|
|
|
5/9/2008
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.17
|
200
|
|
|
5/8/2008
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.44
|
100
|
|
|
5/7/2008
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
9.50
|
1,800
|
|
|
5/6/2008
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.50
|
1,500
|
|
|
5/5/2008
|
-0.20 / -1.19%
|
17.10
|
17.40
|
16.60
|
16.60
|
16.60
|
9.06
|
3,200
|
|
|
4/29/2008
|
-0.60 / -3.45%
|
17.30
|
17.80
|
16.80
|
16.80
|
16.80
|
9.17
|
4,800
|
|
|
4/28/2008
|
-0.40 / -2.25%
|
17.30
|
17.80
|
17.30
|
17.40
|
17.40
|
9.50
|
10,100
|
|
|
4/25/2008
|
-0.60 / -3.26%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.71
|
2,000
|
|
|
4/24/2008
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
10.04
|
0
|
|
|
4/23/2008
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
10.04
|
0
|
|
|
4/22/2008
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
10.04
|
0
|
|
|
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
|
|
|