|
Closing price on 12/28/2010
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
22.60 |
| Volume |
7,130 |
| Split-adjusted Price |
4.19 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2010
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.60
|
22.60
|
22.60
|
4.19
|
7,130
|
|
|
12/27/2010
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.26
|
2,100
|
|
|
12/24/2010
|
+0.20 / +0.88%
|
22.40
|
22.90
|
22.40
|
22.90
|
22.90
|
4.24
|
9,870
|
|
|
12/23/2010
|
-0.30 / -1.30%
|
22.80
|
22.90
|
22.60
|
22.70
|
22.70
|
4.21
|
13,900
|
|
|
12/22/2010
|
+0.30 / +1.32%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.00
|
4.26
|
22,510
|
|
|
12/21/2010
|
+0.20 / +0.89%
|
23.20
|
23.20
|
22.50
|
22.70
|
22.70
|
4.21
|
16,070
|
|
|
12/20/2010
|
-0.40 / -1.75%
|
23.20
|
23.20
|
22.50
|
22.50
|
22.50
|
4.17
|
28,250
|
|
|
12/17/2010
|
+0.20 / +0.88%
|
22.70
|
23.30
|
22.30
|
22.90
|
22.90
|
4.24
|
23,980
|
|
|
12/16/2010
|
-1.00 / -4.22%
|
23.00
|
23.40
|
22.70
|
22.70
|
22.70
|
4.21
|
36,890
|
|
|
12/15/2010
|
-0.40 / -1.66%
|
24.10
|
24.20
|
23.70
|
23.70
|
23.70
|
4.39
|
8,250
|
|
|
12/14/2010
|
-1.10 / -4.37%
|
25.00
|
25.10
|
24.10
|
24.10
|
24.10
|
4.47
|
8,510
|
|
|
12/13/2010
|
+1.20 / +5.00%
|
25.10
|
25.20
|
25.00
|
25.20
|
25.20
|
4.67
|
54,340
|
|
|
12/10/2010
|
-0.90 / -3.61%
|
24.50
|
24.50
|
23.70
|
24.00
|
24.00
|
4.45
|
29,320
|
|
|
12/9/2010
|
+0.80 / +3.32%
|
24.00
|
24.90
|
23.40
|
24.90
|
24.90
|
4.62
|
13,700
|
|
|
12/8/2010
|
-1.20 / -4.74%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.10
|
4.47
|
13,500
|
|
|
12/7/2010
|
-2.70 / -9.64%
|
27.00
|
27.00
|
25.30
|
25.30
|
25.30
|
4.69
|
5,850
|
|
|
12/6/2010
|
+0.20 / +0.72%
|
28.20
|
28.20
|
27.60
|
28.00
|
28.00
|
4.82
|
83,520
|
|
|
12/3/2010
|
+0.80 / +2.96%
|
27.50
|
28.00
|
27.20
|
27.80
|
27.80
|
4.78
|
52,380
|
|
|
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
|
|
|