|
Closing price on 8/21/2008
|
|
| Open |
10.70 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
6,500 |
| Split-adjusted Price |
5.95 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2008
|
-0.50 / -4.39%
|
10.70
|
11.40
|
10.70
|
10.90
|
10.90
|
5.95
|
6,500
|
|
|
8/20/2008
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
6.22
|
3,000
|
|
|
8/19/2008
|
-0.30 / -2.54%
|
12.60
|
12.60
|
11.00
|
11.50
|
11.50
|
6.28
|
6,600
|
|
|
8/18/2008
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.44
|
1,900
|
|
|
8/15/2008
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.06
|
3,900
|
|
|
8/14/2008
|
+0.40 / +3.85%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
5.89
|
6,200
|
|
|
8/13/2008
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
5.68
|
6,600
|
|
|
8/12/2008
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
5.57
|
18,200
|
|
|
8/11/2008
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.40
|
1,200
|
|
|
8/8/2008
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.24
|
1,000
|
|
|
8/7/2008
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.00
|
9.60
|
9.60
|
5.24
|
5,300
|
|
|
8/6/2008
|
-0.30 / -3.16%
|
9.20
|
9.80
|
9.20
|
9.20
|
9.20
|
5.02
|
7,600
|
|
|
8/5/2008
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.18
|
4,800
|
|
|
8/4/2008
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.35
|
2,600
|
|
|
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
|
|
|