|
Closing price on 11/17/2011
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.30 |
| Volume |
2,480 |
| Split-adjusted Price |
4.87 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.50
|
4.87
|
2,480
|
|
|
11/16/2011
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.87
|
1,800
|
|
|
11/15/2011
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
4.83
|
0
|
|
|
11/14/2011
|
-0.80 / -3.19%
|
24.30
|
25.00
|
24.30
|
24.30
|
24.30
|
4.83
|
7,760
|
|
|
11/11/2011
|
+0.90 / +3.72%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.99
|
300
|
|
|
11/10/2011
|
-0.50 / -2.02%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.20
|
4.81
|
180
|
|
|
11/9/2011
|
+0.20 / +0.82%
|
24.60
|
24.70
|
24.60
|
24.70
|
24.70
|
4.91
|
20
|
|
|
11/8/2011
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.87
|
5,330
|
|
|
11/7/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.97
|
460
|
|
|
11/4/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.97
|
0
|
|
|
11/3/2011
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
25.00
|
4.97
|
810
|
|
|
11/2/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.97
|
0
|
|
|
11/1/2011
|
-0.10 / -0.40%
|
25.10
|
25.50
|
25.00
|
25.00
|
25.00
|
4.97
|
8,940
|
|
|
10/31/2011
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.10
|
25.10
|
25.10
|
4.99
|
4,230
|
|
|
10/28/2011
|
+0.90 / +3.72%
|
24.80
|
25.10
|
24.80
|
25.10
|
25.10
|
4.99
|
21,310
|
|
|
10/27/2011
|
+0.50 / +2.11%
|
24.80
|
24.80
|
24.20
|
24.20
|
24.20
|
4.81
|
1,300
|
|
|
10/26/2011
|
+1.10 / +4.87%
|
23.30
|
23.70
|
23.30
|
23.70
|
23.70
|
4.71
|
15,800
|
|
|
10/25/2011
|
+0.20 / +0.89%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
4.49
|
20
|
|
|
10/24/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.45
|
0
|
|
|
10/21/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.45
|
0
|
|
|
10/20/2011
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.45
|
100
|
|
|
10/19/2011
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
4.47
|
10,000
|
|
|
10/18/2011
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.90
|
4.55
|
4,000
|
|
|
10/17/2011
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
4.55
|
300
|
|
|
10/14/2011
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.57
|
1,000
|
|
|
10/13/2011
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
4.55
|
1,000
|
|
|
10/12/2011
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
4.53
|
330
|
|
|
10/11/2011
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.10
|
23.10
|
23.10
|
4.59
|
1,300
|
|
|
10/10/2011
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.63
|
0
|
|
|
10/7/2011
|
-0.30 / -1.27%
|
23.00
|
23.50
|
22.80
|
23.30
|
23.30
|
4.63
|
9,010
|
|
|