|
Closing price on 6/18/2010
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.70 |
| Volume |
21,700 |
| Split-adjusted Price |
7.70 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
-0.20 / -1.40%
|
14.50
|
14.50
|
13.70
|
14.10
|
14.10
|
7.70
|
21,700
|
|
|
6/17/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.10
|
14.30
|
14.30
|
7.80
|
39,900
|
|
|
6/16/2010
|
+0.50 / +3.62%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
7.80
|
55,000
|
|
|
6/15/2010
|
-0.40 / -2.82%
|
15.00
|
15.00
|
13.30
|
13.80
|
13.80
|
7.53
|
32,000
|
|
|
6/14/2010
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
7.75
|
68,400
|
|
|
6/11/2010
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.26
|
8,300
|
|
|
6/10/2010
|
+0.90 / +7.76%
|
12.50
|
12.50
|
11.40
|
12.50
|
12.50
|
6.82
|
27,400
|
|
|
6/9/2010
|
-1.40 / -10.77%
|
12.10
|
13.00
|
11.60
|
11.60
|
11.60
|
6.33
|
17,700
|
|
|
6/8/2010
|
+0.50 / +4.00%
|
11.70
|
13.00
|
11.70
|
13.00
|
13.00
|
7.10
|
27,000
|
|
|
6/7/2010
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.82
|
11,500
|
|
|
6/4/2010
|
-0.50 / -3.70%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
7.10
|
700
|
|
|
6/3/2010
|
+0.60 / +4.65%
|
13.30
|
13.80
|
13.00
|
13.50
|
13.50
|
7.37
|
23,400
|
|
|
6/2/2010
|
-1.10 / -7.86%
|
12.90
|
13.80
|
12.90
|
12.90
|
12.90
|
7.04
|
55,100
|
|
|
6/1/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
7.64
|
41,800
|
|
|
5/31/2010
|
-0.50 / -3.45%
|
15.50
|
15.50
|
14.00
|
14.00
|
14.00
|
7.64
|
34,200
|
|
|
5/28/2010
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
7.91
|
86,200
|
|
|
5/27/2010
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.42
|
51,900
|
|
|
5/26/2010
|
+0.70 / +5.15%
|
12.70
|
14.50
|
12.70
|
14.30
|
14.30
|
7.80
|
90,100
|
|
|
5/25/2010
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.42
|
12,100
|
|
|
5/24/2010
|
-1.00 / -6.41%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.97
|
200
|
|
|
5/21/2010
|
-1.10 / -6.59%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.51
|
100
|
|
|
5/20/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.11
|
0
|
|
|
5/19/2010
|
-1.20 / -6.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.11
|
700
|
|
|
5/18/2010
|
-1.30 / -6.77%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.77
|
1,300
|
|
|
5/17/2010
|
-1.40 / -6.80%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.48
|
2,100
|
|
|
5/14/2010
|
-1.50 / -6.79%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.24
|
1,000
|
|
|
5/13/2010
|
+0.80 / +3.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
12.06
|
2,600
|
|
|
5/12/2010
|
-1.50 / -6.58%
|
24.30
|
24.30
|
21.30
|
21.30
|
21.30
|
11.63
|
34,200
|
|
|
5/11/2010
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.44
|
15,000
|
|
|
5/10/2010
|
+1.10 / +5.42%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
11.68
|
12,800
|
|
|