|
Closing price on 2/16/2011
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.30 |
| Volume |
2,100 |
| Split-adjusted Price |
4.13 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2011
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
4.13
|
2,100
|
|
|
2/15/2011
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.20
|
22.70
|
22.70
|
4.21
|
2,160
|
|
|
2/14/2011
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
4.21
|
9,180
|
|
|
2/11/2011
|
-0.40 / -1.71%
|
23.30
|
23.30
|
22.60
|
23.00
|
23.00
|
4.26
|
15,780
|
|
|
2/10/2011
|
-0.30 / -1.27%
|
23.00
|
23.40
|
22.90
|
23.40
|
23.40
|
4.34
|
2,910
|
|
|
2/9/2011
|
-0.50 / -2.07%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.70
|
4.39
|
9,490
|
|
|
2/8/2011
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.20
|
4.49
|
13,180
|
|
|
1/28/2011
|
+1.10 / +5.00%
|
22.10
|
23.10
|
22.00
|
23.10
|
23.10
|
4.28
|
30,070
|
|
|
1/27/2011
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
4.08
|
3,350
|
|
|
1/26/2011
|
+0.20 / +0.91%
|
22.40
|
22.40
|
22.00
|
22.20
|
22.20
|
4.12
|
3,020
|
|
|
1/25/2011
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
4.08
|
4,780
|
|
|
1/24/2011
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.20
|
4.12
|
4,700
|
|
|
1/21/2011
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.20
|
4.12
|
2,200
|
|
|
1/20/2011
|
+0.20 / +0.90%
|
22.40
|
22.40
|
22.10
|
22.30
|
22.30
|
4.13
|
5,240
|
|
|
1/19/2011
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.10
|
4.10
|
6,660
|
|
|
1/18/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.10
|
4.10
|
4,880
|
|
|
1/17/2011
|
+0.10 / +0.45%
|
22.00
|
22.40
|
22.00
|
22.10
|
22.10
|
4.10
|
2,950
|
|
|
1/14/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
4.08
|
2,860
|
|
|
1/13/2011
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.00
|
4.08
|
4,590
|
|
|
1/12/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.08
|
1,530
|
|
|
1/11/2011
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.08
|
4,350
|
|
|
1/10/2011
|
-0.20 / -0.90%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.10
|
4.10
|
1,200
|
|
|
1/7/2011
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
4.13
|
7,510
|
|
|
1/6/2011
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.30
|
4.13
|
3,620
|
|
|
1/5/2011
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
4.15
|
10,820
|
|
|
1/4/2011
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.70
|
4.21
|
7,370
|
|
|
12/31/2010
|
+0.20 / +0.89%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.60
|
4.19
|
4,210
|
|
|
12/30/2010
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
4.15
|
18,620
|
|
|
12/29/2010
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.70
|
4.21
|
6,950
|
|
|
12/28/2010
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.60
|
22.60
|
22.60
|
4.19
|
7,130
|
|
|