|
Closing price on 8/2/2010
|
|
| Open |
14.00 |
| High |
15.40 |
| Low |
14.00 |
| Volume |
30,200 |
| Split-adjusted Price |
7.64 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-0.80 / -5.41%
|
14.00
|
15.40
|
14.00
|
14.00
|
14.00
|
7.64
|
30,200
|
|
|
7/30/2010
|
+0.10 / +0.68%
|
15.10
|
15.60
|
14.50
|
14.80
|
14.80
|
8.08
|
9,900
|
|
|
7/29/2010
|
+0.40 / +2.80%
|
14.80
|
14.80
|
14.10
|
14.70
|
14.70
|
8.02
|
9,100
|
|
|
7/28/2010
|
-0.20 / -1.38%
|
15.00
|
15.00
|
14.00
|
14.30
|
14.30
|
7.80
|
5,300
|
|
|
7/27/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.30
|
14.50
|
14.50
|
7.91
|
14,200
|
|
|
7/26/2010
|
-0.80 / -5.23%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.50
|
7.91
|
11,900
|
|
|
7/23/2010
|
+0.60 / +4.08%
|
15.70
|
15.70
|
14.70
|
15.30
|
15.30
|
8.35
|
26,400
|
|
|
7/22/2010
|
-0.50 / -3.29%
|
14.30
|
15.40
|
14.30
|
14.70
|
14.70
|
8.02
|
43,400
|
|
|
7/21/2010
|
-0.80 / -5.00%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
8.30
|
44,400
|
|
|
7/20/2010
|
-1.30 / -7.51%
|
17.80
|
18.20
|
16.00
|
16.00
|
16.00
|
8.73
|
75,200
|
|
|
7/19/2010
|
+1.10 / +6.79%
|
17.20
|
17.30
|
16.70
|
17.30
|
17.30
|
9.44
|
90,300
|
|
|
7/16/2010
|
+0.90 / +5.88%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
8.84
|
177,300
|
|
|
7/15/2010
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.30
|
15.30
|
15.30
|
8.35
|
143,400
|
|
|
7/14/2010
|
+0.70 / +5.15%
|
13.90
|
14.50
|
13.90
|
14.30
|
14.30
|
7.80
|
53,900
|
|
|
7/13/2010
|
-0.30 / -2.16%
|
14.10
|
14.10
|
13.60
|
13.60
|
13.60
|
7.42
|
8,500
|
|
|
7/12/2010
|
+0.20 / +1.46%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
7.59
|
1,400
|
|
|
7/9/2010
|
+0.70 / +5.38%
|
13.40
|
13.70
|
13.00
|
13.70
|
13.70
|
7.48
|
4,600
|
|
|
7/8/2010
|
-0.10 / -0.76%
|
13.70
|
13.80
|
12.80
|
13.00
|
13.00
|
7.10
|
30,900
|
|
|
7/7/2010
|
-0.40 / -2.96%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.10
|
7.15
|
9,100
|
|
|
7/6/2010
|
-0.70 / -4.93%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
7.37
|
6,900
|
|
|
7/5/2010
|
+0.10 / +0.71%
|
14.60
|
14.60
|
13.50
|
14.20
|
14.20
|
7.75
|
16,300
|
|
|
7/2/2010
|
-0.20 / -1.40%
|
14.00
|
14.50
|
13.90
|
14.10
|
14.10
|
7.70
|
21,000
|
|
|
7/1/2010
|
+0.30 / +2.14%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.30
|
7.80
|
24,700
|
|
|
6/30/2010
|
-0.20 / -1.41%
|
13.40
|
14.00
|
13.30
|
14.00
|
14.00
|
7.64
|
17,100
|
|
|
6/29/2010
|
+0.60 / +4.41%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
7.75
|
36,400
|
|
|
6/28/2010
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
7.42
|
12,700
|
|
|
6/25/2010
|
-0.50 / -3.70%
|
13.30
|
13.40
|
12.90
|
13.00
|
13.00
|
7.10
|
25,300
|
|
|
6/24/2010
|
-0.50 / -3.57%
|
14.00
|
14.20
|
13.20
|
13.50
|
13.50
|
7.37
|
34,900
|
|
|
6/23/2010
|
-0.10 / -0.71%
|
13.50
|
14.40
|
13.50
|
14.00
|
14.00
|
7.64
|
9,000
|
|
|
6/22/2010
|
-0.60 / -4.08%
|
14.90
|
15.00
|
13.90
|
14.10
|
14.10
|
7.70
|
11,500
|
|
|