|
Closing price on 12/2/2010
|
|
| Open |
27.40 |
| High |
27.40 |
| Low |
26.40 |
| Volume |
33,090 |
| Split-adjusted Price |
4.65 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.60 / +2.27%
|
27.40
|
27.40
|
26.40
|
27.00
|
27.00
|
4.65
|
33,090
|
|
|
12/1/2010
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.00
|
26.40
|
26.40
|
4.54
|
51,930
|
|
|
11/30/2010
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.20
|
4.34
|
18,610
|
|
|
11/29/2010
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.20
|
24.00
|
24.00
|
4.13
|
11,480
|
|
|
11/26/2010
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.20
|
4.17
|
8,400
|
|
|
11/25/2010
|
-0.20 / -0.82%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.20
|
4.17
|
12,210
|
|
|
11/24/2010
|
+0.10 / +0.41%
|
23.60
|
24.40
|
23.50
|
24.40
|
24.40
|
4.20
|
4,470
|
|
|
11/23/2010
|
+0.80 / +3.40%
|
23.70
|
24.60
|
22.40
|
24.30
|
24.30
|
4.18
|
27,730
|
|
|
11/22/2010
|
+0.80 / +3.52%
|
23.60
|
23.60
|
22.00
|
23.50
|
23.50
|
4.04
|
13,550
|
|
|
11/19/2010
|
-1.10 / -4.62%
|
24.20
|
24.20
|
22.70
|
22.70
|
22.70
|
3.91
|
36,370
|
|
|
11/18/2010
|
-1.20 / -4.80%
|
25.50
|
25.70
|
23.80
|
23.80
|
23.80
|
4.10
|
40,550
|
|
|
11/17/2010
|
+0.20 / +0.81%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.30
|
5,000
|
|
|
11/16/2010
|
+0.10 / +0.40%
|
25.60
|
25.60
|
24.00
|
24.80
|
24.80
|
4.27
|
17,530
|
|
|
11/15/2010
|
-1.20 / -4.63%
|
25.60
|
25.60
|
24.70
|
24.70
|
24.70
|
4.25
|
18,860
|
|
|
11/12/2010
|
+1.10 / +4.44%
|
24.10
|
25.90
|
23.80
|
25.90
|
25.90
|
4.46
|
37,640
|
|
|
11/11/2010
|
-1.00 / -3.88%
|
25.10
|
25.30
|
24.80
|
24.80
|
24.80
|
4.27
|
14,320
|
|
|
11/10/2010
|
+1.00 / +4.03%
|
24.80
|
26.00
|
24.80
|
25.80
|
25.80
|
4.44
|
55,510
|
|
|
11/9/2010
|
-1.10 / -4.25%
|
27.10
|
27.10
|
24.80
|
24.80
|
24.80
|
4.27
|
87,340
|
|
|
11/8/2010
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
4.46
|
44,640
|
|
|
11/5/2010
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4.25
|
14,040
|
|
|
11/4/2010
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.60
|
4.06
|
39,030
|
|
|
11/3/2010
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.50
|
3.87
|
26,470
|
|
|
11/2/2010
|
+1.00 / +4.88%
|
20.90
|
21.50
|
20.90
|
21.50
|
21.50
|
3.70
|
15,780
|
|
|
11/1/2010
|
-0.20 / -0.97%
|
20.50
|
20.90
|
20.50
|
20.50
|
20.50
|
3.53
|
28,940
|
|
|
10/29/2010
|
-1.00 / -4.61%
|
20.70
|
22.70
|
20.70
|
20.70
|
20.70
|
3.56
|
53,340
|
|
|
10/28/2010
|
-1.10 / -4.82%
|
22.80
|
22.80
|
21.70
|
21.70
|
21.70
|
3.74
|
22,820
|
|
|
10/27/2010
|
-1.20 / -5.00%
|
22.90
|
24.00
|
22.80
|
22.80
|
22.80
|
3.92
|
24,680
|
|
|
10/26/2010
|
+24.00 / +0.00%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.00
|
4.13
|
48,010
|
|
|