|
Closing price on 8/1/2008
|
|
| Open |
10.10 |
| High |
10.90 |
| Low |
10.10 |
| Volume |
1,400 |
| Split-adjusted Price |
5.51 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2008
|
-0.40 / -3.81%
|
10.10
|
10.90
|
10.10
|
10.10
|
10.10
|
5.51
|
1,400
|
|
|
7/31/2008
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.73
|
2,500
|
|
|
7/30/2008
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.95
|
900
|
|
|
7/29/2008
|
0.00 / 0.00%
|
10.80
|
11.60
|
10.80
|
11.20
|
11.20
|
6.11
|
10,300
|
|
|
7/28/2008
|
-0.40 / -3.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.11
|
5,900
|
|
|
7/25/2008
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.33
|
100
|
|
|
7/24/2008
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.55
|
1,000
|
|
|
7/23/2008
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.77
|
0
|
|
|
7/22/2008
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.77
|
100
|
|
|
7/21/2008
|
-0.40 / -3.01%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.04
|
100
|
|
|
7/18/2008
|
-0.50 / -3.62%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
7.26
|
2,100
|
|
|
7/17/2008
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.53
|
18,900
|
|
|
7/16/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
12.70
|
13.50
|
13.50
|
7.37
|
28,400
|
|
|
7/15/2008
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.10
|
29,100
|
|
|
7/14/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.50
|
6.82
|
9,900
|
|
|
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
|
|
|