|
Closing price on 3/2/2011
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.80 |
| Volume |
23,820 |
| Split-adjusted Price |
3.67 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2011
|
-0.80 / -3.88%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
3.67
|
23,820
|
|
|
3/1/2011
|
+0.50 / +2.49%
|
20.20
|
20.60
|
20.00
|
20.60
|
20.60
|
3.82
|
7,880
|
|
|
2/28/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
3.73
|
11,530
|
|
|
2/25/2011
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.73
|
1,570
|
|
|
2/24/2011
|
-0.30 / -1.47%
|
20.40
|
20.40
|
19.40
|
20.10
|
20.10
|
3.73
|
9,390
|
|
|
2/23/2011
|
+0.50 / +2.51%
|
20.00
|
20.70
|
20.00
|
20.40
|
20.40
|
3.78
|
13,020
|
|
|
2/22/2011
|
-1.00 / -4.78%
|
19.90
|
20.10
|
19.90
|
19.90
|
19.90
|
3.69
|
12,800
|
|
|
2/21/2011
|
-1.10 / -5.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.87
|
4,070
|
|
|
2/18/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.00
|
22.00
|
22.00
|
4.08
|
6,510
|
|
|
2/17/2011
|
-0.30 / -1.35%
|
22.20
|
22.50
|
22.00
|
22.00
|
22.00
|
4.08
|
5,940
|
|
|
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
|
|
|