|
Closing price on 9/15/2010
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.00 |
| Volume |
3,800 |
| Split-adjusted Price |
5.46 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2010
|
-0.20 / -1.96%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
5.46
|
3,800
|
|
|
9/14/2010
|
+0.40 / +4.08%
|
10.50
|
10.50
|
9.80
|
10.20
|
10.20
|
5.57
|
9,300
|
|
|
9/13/2010
|
-0.40 / -3.92%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
5.35
|
9,000
|
|
|
9/10/2010
|
-0.20 / -1.92%
|
11.00
|
11.00
|
10.00
|
10.20
|
10.20
|
5.57
|
13,500
|
|
|
9/9/2010
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
5.68
|
14,500
|
|
|
9/8/2010
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
5.46
|
20,100
|
|
|
9/7/2010
|
-0.50 / -4.67%
|
11.00
|
11.00
|
10.00
|
10.20
|
10.20
|
5.57
|
8,400
|
|
|
9/6/2010
|
+0.40 / +3.88%
|
10.60
|
10.70
|
10.20
|
10.70
|
10.70
|
5.84
|
39,100
|
|
|
9/1/2010
|
+0.40 / +4.04%
|
10.30
|
10.40
|
9.40
|
10.30
|
10.30
|
5.62
|
16,600
|
|
|
8/31/2010
|
+0.60 / +6.45%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
5.40
|
28,600
|
|
|
8/30/2010
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.08
|
8,300
|
|
|
8/27/2010
|
-0.90 / -9.38%
|
8.70
|
9.30
|
8.60
|
8.70
|
8.70
|
4.75
|
15,000
|
|
|
8/26/2010
|
0.00 / 0.00%
|
9.00
|
9.70
|
9.00
|
9.60
|
9.60
|
5.24
|
12,800
|
|
|
8/25/2010
|
-0.60 / -5.88%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.24
|
3,700
|
|
|
8/24/2010
|
-0.60 / -5.56%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
5.57
|
15,300
|
|
|
8/23/2010
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
5.89
|
4,300
|
|
|
8/20/2010
|
-1.00 / -8.20%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
6.11
|
3,400
|
|
|
8/19/2010
|
+0.60 / +5.17%
|
11.40
|
12.30
|
11.40
|
12.20
|
12.20
|
6.66
|
500
|
|
|
8/18/2010
|
-0.30 / -2.52%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.60
|
6.33
|
1,100
|
|
|
8/17/2010
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.90
|
6.49
|
6,700
|
|
|
8/16/2010
|
-0.20 / -1.64%
|
12.00
|
12.30
|
11.50
|
12.00
|
12.00
|
6.55
|
34,700
|
|
|
8/13/2010
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.30
|
12.20
|
12.20
|
6.66
|
22,600
|
|
|
8/12/2010
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.60
|
11,100
|
|
|
8/11/2010
|
+0.20 / +1.56%
|
12.90
|
13.20
|
12.50
|
13.00
|
13.00
|
7.10
|
12,800
|
|
|
8/10/2010
|
-0.60 / -4.48%
|
13.50
|
13.50
|
12.50
|
12.80
|
12.80
|
6.99
|
32,200
|
|
|
8/9/2010
|
-1.10 / -7.59%
|
14.10
|
14.10
|
13.30
|
13.40
|
13.40
|
7.31
|
25,600
|
|
|
8/6/2010
|
+0.80 / +5.84%
|
14.00
|
14.60
|
13.30
|
14.50
|
14.50
|
7.91
|
17,800
|
|
|
8/5/2010
|
-0.30 / -2.14%
|
14.50
|
14.50
|
13.70
|
13.70
|
13.70
|
7.48
|
5,300
|
|
|
8/4/2010
|
+0.30 / +2.19%
|
14.50
|
14.50
|
13.30
|
14.00
|
14.00
|
7.64
|
15,400
|
|
|
8/3/2010
|
-0.30 / -2.14%
|
14.60
|
14.60
|
13.50
|
13.70
|
13.70
|
7.48
|
17,000
|
|
|