|
Closing price on 6/18/2009
|
|
| Open |
11.70 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
3,800 |
| Split-adjusted Price |
6.77 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2009
|
+0.40 / +3.33%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.40
|
6.77
|
3,800
|
|
|
6/17/2009
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.10
|
12.00
|
12.00
|
6.55
|
6,100
|
|
|
6/16/2009
|
-0.70 / -5.56%
|
13.10
|
13.10
|
11.80
|
11.90
|
11.90
|
6.49
|
3,400
|
|
|
6/15/2009
|
-0.60 / -4.55%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
6.88
|
11,300
|
|
|
6/12/2009
|
+0.10 / +0.76%
|
13.90
|
13.90
|
12.40
|
13.20
|
13.20
|
7.20
|
5,200
|
|
|
6/11/2009
|
+1.10 / +9.17%
|
12.20
|
13.10
|
12.20
|
13.10
|
13.10
|
7.15
|
18,100
|
|
|
6/10/2009
|
-0.90 / -6.98%
|
13.80
|
13.80
|
12.00
|
12.00
|
12.00
|
6.55
|
17,600
|
|
|
6/9/2009
|
+0.80 / +6.61%
|
12.90
|
12.90
|
11.50
|
12.90
|
12.90
|
7.04
|
39,500
|
|
|
6/8/2009
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.60
|
6,300
|
|
|
6/5/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.22
|
25,700
|
|
|
6/4/2009
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
5.95
|
36,500
|
|
|
6/3/2009
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.10
|
10.50
|
10.50
|
5.73
|
10,800
|
|
|
6/2/2009
|
+0.30 / +2.91%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.60
|
5.79
|
11,900
|
|
|
6/1/2009
|
+0.30 / +3.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
5.62
|
12,000
|
|
|
5/29/2009
|
-0.20 / -1.96%
|
9.50
|
10.40
|
9.50
|
10.00
|
10.00
|
5.46
|
17,200
|
|
|
5/28/2009
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.57
|
2,800
|
|
|
5/27/2009
|
+0.30 / +2.86%
|
11.20
|
11.20
|
10.20
|
10.80
|
10.80
|
5.89
|
27,300
|
|
|
5/26/2009
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
5.73
|
18,900
|
|
|
5/25/2009
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
5.40
|
22,500
|
|
|
5/22/2009
|
+0.50 / +5.62%
|
9.40
|
9.40
|
8.80
|
9.40
|
9.40
|
5.13
|
26,100
|
|
|
5/21/2009
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
4.86
|
10,600
|
|
|
5/20/2009
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
4.69
|
23,900
|
|
|
5/19/2009
|
+0.20 / +2.53%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
4.42
|
8,400
|
|
|
5/18/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
4.31
|
1,800
|
|
|
5/15/2009
|
+0.20 / +2.60%
|
7.30
|
8.10
|
7.30
|
7.90
|
7.90
|
4.31
|
6,400
|
|
|
5/14/2009
|
+0.10 / +1.32%
|
8.10
|
8.10
|
7.10
|
7.70
|
7.70
|
4.20
|
1,500
|
|
|
5/13/2009
|
-0.10 / -1.30%
|
7.20
|
8.00
|
7.20
|
7.60
|
7.60
|
4.15
|
2,900
|
|
|
5/12/2009
|
+0.40 / +5.48%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
4.20
|
9,500
|
|
|
5/11/2009
|
-0.10 / -1.35%
|
6.70
|
7.50
|
6.70
|
7.30
|
7.30
|
3.98
|
1,000
|
|
|
5/8/2009
|
+0.20 / +2.78%
|
6.90
|
7.70
|
6.90
|
7.40
|
7.40
|
4.04
|
1,300
|
|
|