|
Closing price on 7/13/2009
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.50 |
| Volume |
2,000 |
| Split-adjusted Price |
5.73 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2009
|
+0.10 / +0.96%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
5.73
|
2,000
|
|
|
7/10/2009
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
5.68
|
5,600
|
|
|
7/9/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
6.00
|
2,200
|
|
|
7/8/2009
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
6.00
|
1,200
|
|
|
7/7/2009
|
-0.50 / -4.35%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.00
|
6.00
|
3,300
|
|
|
7/6/2009
|
+0.10 / +0.88%
|
12.00
|
12.00
|
10.60
|
11.50
|
11.50
|
6.28
|
2,900
|
|
|
7/3/2009
|
+0.70 / +6.54%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
6.22
|
400
|
|
|
7/2/2009
|
-0.30 / -2.73%
|
10.80
|
10.80
|
10.10
|
10.70
|
10.70
|
5.84
|
2,600
|
|
|
7/1/2009
|
-0.50 / -4.35%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
6.00
|
2,800
|
|
|
6/30/2009
|
+0.50 / +4.55%
|
10.60
|
11.50
|
10.40
|
11.50
|
11.50
|
6.28
|
5,800
|
|
|
6/29/2009
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.00
|
6,700
|
|
|
6/26/2009
|
+0.80 / +7.62%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
6.17
|
1,900
|
|
|
6/25/2009
|
-0.60 / -5.41%
|
11.80
|
11.80
|
10.50
|
10.50
|
10.50
|
5.73
|
2,800
|
|
|
6/24/2009
|
+0.80 / +7.77%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
6.06
|
5,600
|
|
|
6/23/2009
|
-0.70 / -6.36%
|
11.50
|
11.50
|
10.30
|
10.30
|
10.30
|
5.62
|
11,900
|
|
|
6/22/2009
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
6.00
|
4,300
|
|
|
6/19/2009
|
-1.30 / -10.48%
|
12.70
|
12.70
|
11.10
|
11.10
|
11.10
|
6.06
|
12,500
|
|
|
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
|
|
|