|
Closing price on 8/25/2009
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
2,400 |
| Split-adjusted Price |
5.73 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2009
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
5.73
|
2,400
|
|
|
8/24/2009
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.00
|
800
|
|
|
8/21/2009
|
+0.30 / +2.78%
|
10.50
|
11.20
|
10.50
|
11.10
|
11.10
|
6.06
|
4,300
|
|
|
8/20/2009
|
-0.40 / -3.57%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
5.89
|
7,400
|
|
|
8/19/2009
|
-0.80 / -6.67%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
6.11
|
16,500
|
|
|
8/18/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.55
|
0
|
|
|
8/17/2009
|
+0.30 / +2.56%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
6.55
|
1,400
|
|
|
8/14/2009
|
+1.00 / +9.35%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
6.39
|
3,500
|
|
|
8/13/2009
|
-1.00 / -8.55%
|
11.30
|
11.40
|
10.70
|
10.70
|
10.70
|
5.84
|
22,700
|
|
|
8/12/2009
|
+0.20 / +1.74%
|
11.90
|
11.90
|
10.90
|
11.70
|
11.70
|
6.39
|
3,900
|
|
|
8/11/2009
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.50
|
6.28
|
4,100
|
|
|
8/10/2009
|
-0.70 / -5.51%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
6.55
|
6,300
|
|
|
8/7/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.00
|
12.70
|
12.70
|
6.93
|
8,300
|
|
|
8/6/2009
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.70
|
6.93
|
29,600
|
|
|
8/5/2009
|
+1.00 / +9.09%
|
11.00
|
12.00
|
11.00
|
12.00
|
12.00
|
6.55
|
18,300
|
|
|
8/4/2009
|
+0.10 / +0.92%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
6.00
|
900
|
|
|
8/3/2009
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
5.95
|
1,300
|
|
|
7/31/2009
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.06
|
200
|
|
|
7/30/2009
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.00
|
300
|
|
|
7/29/2009
|
-0.50 / -4.46%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
5.84
|
3,600
|
|
|
7/28/2009
|
-0.40 / -3.45%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
6.11
|
300
|
|
|
7/27/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.50
|
11.60
|
11.60
|
6.33
|
4,000
|
|
|
7/24/2009
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.33
|
4,900
|
|
|
7/23/2009
|
+0.70 / +6.86%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
5.95
|
16,000
|
|
|
7/22/2009
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.57
|
100
|
|
|
7/21/2009
|
-0.30 / -3.03%
|
9.40
|
10.00
|
9.40
|
9.60
|
9.60
|
5.24
|
1,400
|
|
|
7/20/2009
|
-0.60 / -5.71%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
5.40
|
1,300
|
|
|
7/17/2009
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.73
|
3,400
|
|
|
7/16/2009
|
+0.60 / +5.71%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.06
|
2,000
|
|
|
7/15/2009
|
-0.30 / -2.78%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
5.73
|
1,600
|
|
|