Closing price on 11/28/2012
|
|
Open |
37.00 |
High |
37.10 |
Low |
36.80 |
Volume |
1,130 |
Split-adjusted Price |
8.89 |
|
|
DSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2012
|
-0.20 / -0.54%
|
37.00
|
37.10
|
36.80
|
36.80
|
36.80
|
8.89
|
1,130
|
|
11/27/2012
|
0.00 / 0.00%
|
36.00
|
37.00
|
36.00
|
37.00
|
37.00
|
8.94
|
3,220
|
|
11/26/2012
|
0.00 / 0.00%
|
37.00
|
37.20
|
37.00
|
37.00
|
37.00
|
8.94
|
720
|
|
11/23/2012
|
-0.40 / -1.07%
|
36.80
|
37.00
|
36.80
|
37.00
|
37.00
|
8.94
|
3,470
|
|
11/22/2012
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
9.03
|
0
|
|
11/21/2012
|
-0.10 / -0.27%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
9.03
|
50
|
|
11/20/2012
|
-0.10 / -0.27%
|
37.00
|
37.50
|
36.50
|
37.50
|
37.50
|
9.06
|
14,610
|
|
11/19/2012
|
+0.20 / +0.53%
|
37.40
|
37.60
|
37.40
|
37.60
|
37.60
|
9.08
|
3,410
|
|
11/16/2012
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
9.03
|
0
|
|
11/15/2012
|
+0.90 / +2.47%
|
36.00
|
37.40
|
36.00
|
37.40
|
37.40
|
9.03
|
1,040
|
|
11/14/2012
|
+0.30 / +0.83%
|
36.60
|
36.60
|
36.50
|
36.50
|
36.50
|
8.81
|
60
|
|
11/13/2012
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
8.74
|
200
|
|
11/12/2012
|
+0.20 / +0.56%
|
36.30
|
36.30
|
36.20
|
36.20
|
36.20
|
8.74
|
1,060
|
|
11/9/2012
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.00
|
8.69
|
1,000
|
|
11/8/2012
|
-0.30 / -0.82%
|
35.00
|
36.50
|
35.00
|
36.50
|
36.50
|
8.81
|
110
|
|
11/7/2012
|
+0.80 / +2.22%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
8.89
|
20
|
|
11/6/2012
|
-1.00 / -2.70%
|
36.90
|
36.90
|
36.00
|
36.00
|
36.00
|
8.69
|
7,800
|
|
11/5/2012
|
+0.70 / +1.93%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
8.94
|
50
|
|
11/2/2012
|
-0.30 / -0.82%
|
36.40
|
36.40
|
36.20
|
36.30
|
36.30
|
8.77
|
3,280
|
|
11/1/2012
|
-0.60 / -1.61%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
8.84
|
3,250
|
|
10/31/2012
|
0.00 / 0.00%
|
36.50
|
37.20
|
36.40
|
37.20
|
37.20
|
8.98
|
1,510
|
|
10/30/2012
|
0.00 / 0.00%
|
37.00
|
37.20
|
37.00
|
37.20
|
37.20
|
8.98
|
300
|
|
10/29/2012
|
+0.60 / +1.64%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
8.98
|
145,620
|
|
10/26/2012
|
-1.20 / -3.17%
|
36.70
|
36.70
|
36.60
|
36.60
|
36.60
|
8.84
|
1,400
|
|
10/25/2012
|
+1.20 / +3.28%
|
37.70
|
37.80
|
37.70
|
37.80
|
37.80
|
9.13
|
320
|
|
10/24/2012
|
-1.80 / -4.69%
|
38.40
|
38.40
|
36.60
|
36.60
|
36.60
|
8.84
|
4,080
|
|
10/23/2012
|
+1.40 / +3.78%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
9.27
|
200
|
|
10/22/2012
|
-0.20 / -0.54%
|
36.10
|
37.00
|
36.00
|
37.00
|
37.00
|
8.94
|
520
|
|
10/19/2012
|
0.00 / 0.00%
|
37.20
|
37.20
|
35.60
|
37.20
|
37.20
|
8.98
|
4,670
|
|
10/18/2012
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
8.98
|
0
|
|
|