|
Closing price on 2/9/2011
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.70 |
| Volume |
9,490 |
| Split-adjusted Price |
4.16 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2011
|
-0.50 / -2.07%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.70
|
4.16
|
9,490
|
|
|
2/8/2011
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.20
|
4.25
|
13,180
|
|
|
1/28/2011
|
+1.10 / +5.00%
|
22.10
|
23.10
|
22.00
|
23.10
|
23.10
|
4.06
|
30,070
|
|
|
1/27/2011
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
3.86
|
3,350
|
|
|
1/26/2011
|
+0.20 / +0.91%
|
22.40
|
22.40
|
22.00
|
22.20
|
22.20
|
3.90
|
3,020
|
|
|
1/25/2011
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
3.86
|
4,780
|
|
|
1/24/2011
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.20
|
3.90
|
4,700
|
|
|
1/21/2011
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.20
|
3.90
|
2,200
|
|
|
1/20/2011
|
+0.20 / +0.90%
|
22.40
|
22.40
|
22.10
|
22.30
|
22.30
|
3.92
|
5,240
|
|
|
1/19/2011
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.10
|
3.88
|
6,660
|
|
|
1/18/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.10
|
3.88
|
4,880
|
|
|
1/17/2011
|
+0.10 / +0.45%
|
22.00
|
22.40
|
22.00
|
22.10
|
22.10
|
3.88
|
2,950
|
|
|
1/14/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
3.86
|
2,860
|
|
|
1/13/2011
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.00
|
3.86
|
4,590
|
|
|
1/12/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.86
|
1,530
|
|
|
1/11/2011
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.86
|
4,350
|
|
|
1/10/2011
|
-0.20 / -0.90%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.10
|
3.88
|
1,200
|
|
|
1/7/2011
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
3.92
|
7,510
|
|
|
1/6/2011
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.30
|
3.92
|
3,620
|
|
|
1/5/2011
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
3.93
|
10,820
|
|
|
1/4/2011
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.70
|
3.99
|
7,370
|
|
|
12/31/2010
|
+0.20 / +0.89%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.60
|
3.97
|
4,210
|
|
|
12/30/2010
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
3.93
|
18,620
|
|
|
12/29/2010
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.70
|
3.99
|
6,950
|
|
|
12/28/2010
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.60
|
22.60
|
22.60
|
3.97
|
7,130
|
|
|
12/27/2010
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.04
|
2,100
|
|
|
12/24/2010
|
+0.20 / +0.88%
|
22.40
|
22.90
|
22.40
|
22.90
|
22.90
|
4.02
|
9,870
|
|
|
12/23/2010
|
-0.30 / -1.30%
|
22.80
|
22.90
|
22.60
|
22.70
|
22.70
|
3.99
|
13,900
|
|
|
12/22/2010
|
+0.30 / +1.32%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.00
|
4.04
|
22,510
|
|
|
12/21/2010
|
+0.20 / +0.89%
|
23.20
|
23.20
|
22.50
|
22.70
|
22.70
|
3.99
|
16,070
|
|
|