|
Closing price on 7/11/2008
|
|
| Open |
11.70 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
25,500 |
| Split-adjusted Price |
6.66 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2008
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.60
|
12.20
|
12.20
|
6.66
|
25,500
|
|
|
7/10/2008
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
6.39
|
16,600
|
|
|
7/9/2008
|
-0.30 / -2.44%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
6.55
|
16,900
|
|
|
7/8/2008
|
-0.50 / -3.91%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.71
|
4,900
|
|
|
7/7/2008
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.99
|
3,300
|
|
|
7/4/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.77
|
8,500
|
|
|
7/3/2008
|
+0.40 / +3.42%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
6.60
|
45,100
|
|
|
7/2/2008
|
-0.30 / -2.50%
|
12.40
|
12.40
|
11.60
|
11.70
|
11.70
|
6.39
|
31,700
|
|
|
7/1/2008
|
-0.50 / -4.00%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.00
|
6.55
|
25,900
|
|
|
6/30/2008
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.82
|
100
|
|
|
6/27/2008
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.10
|
1,100
|
|
|
6/26/2008
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.37
|
1,100
|
|
|
6/25/2008
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.64
|
100
|
|
|
6/24/2008
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.75
|
100
|
|
|
6/23/2008
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.75
|
5,900
|
|
|
6/20/2008
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.02
|
0
|
|
|
6/19/2008
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.02
|
2,000
|
|
|
6/18/2008
|
-0.40 / -2.60%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
8.19
|
5,300
|
|
|
6/17/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
8.41
|
25,200
|
|
|
6/16/2008
|
-0.40 / -2.60%
|
15.00
|
15.70
|
15.00
|
15.00
|
15.00
|
8.19
|
22,900
|
|
|
6/13/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.41
|
200
|
|
|
6/12/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.62
|
0
|
|
|
6/11/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.62
|
0
|
|
|
6/10/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.62
|
0
|
|
|
6/9/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.62
|
0
|
|
|
6/6/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.62
|
0
|
|
|
6/5/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.62
|
0
|
|
|
6/4/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.62
|
0
|
|
|
6/3/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.62
|
0
|
|
|
6/2/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.62
|
0
|
|
|