Closing price on 4/28/2011
|
|
Open |
21.00 |
High |
21.20 |
Low |
20.90 |
Volume |
13,620 |
Split-adjusted Price |
4.21 |
|
|
DSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2011
|
+0.30 / +1.44%
|
21.00
|
21.20
|
20.90
|
21.20
|
21.20
|
4.21
|
13,620
|
|
4/27/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
4.15
|
7,100
|
|
4/26/2011
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
4.15
|
11,330
|
|
4/25/2011
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.00
|
4.17
|
27,490
|
|
4/22/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
4,890
|
|
4/21/2011
|
-0.40 / -1.87%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
4.17
|
9,730
|
|
4/20/2011
|
+0.50 / +2.39%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
4.25
|
21,320
|
|
4/19/2011
|
+0.10 / +0.48%
|
21.40
|
21.40
|
20.70
|
20.90
|
20.90
|
4.15
|
7,220
|
|
4/18/2011
|
-1.40 / -6.31%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.80
|
4.13
|
11,110
|
|
4/15/2011
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.20
|
4.12
|
37,400
|
|
4/14/2011
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
4.12
|
43,210
|
|
4/13/2011
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
4.12
|
27,930
|
|
4/8/2011
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
4.10
|
9,270
|
|
4/7/2011
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
4.10
|
5,480
|
|
4/6/2011
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
4.12
|
4,600
|
|
4/5/2011
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
4.08
|
25,880
|
|
4/4/2011
|
0.00 / 0.00%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.90
|
4.06
|
7,770
|
|
4/1/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
4.06
|
10,000
|
|
3/31/2011
|
0.00 / 0.00%
|
22.20
|
22.60
|
21.90
|
21.90
|
21.90
|
4.06
|
12,000
|
|
3/30/2011
|
+0.30 / +1.39%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.90
|
4.06
|
10,590
|
|
3/29/2011
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.60
|
4.00
|
25,640
|
|
3/28/2011
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.82
|
10,810
|
|
3/25/2011
|
-0.20 / -1.01%
|
19.70
|
19.90
|
19.60
|
19.70
|
19.70
|
3.65
|
2,900
|
|
3/24/2011
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
3.69
|
920
|
|
3/23/2011
|
-0.20 / -1.00%
|
20.40
|
20.40
|
19.80
|
19.80
|
19.80
|
3.67
|
110
|
|
3/22/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.70
|
20.00
|
20.00
|
3.71
|
4,670
|
|
3/21/2011
|
-0.40 / -1.96%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
3.71
|
160
|
|
3/18/2011
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.60
|
20.40
|
20.40
|
3.78
|
1,520
|
|
3/17/2011
|
-0.70 / -3.41%
|
19.80
|
20.50
|
19.60
|
19.80
|
19.80
|
3.67
|
1,610
|
|
3/16/2011
|
+0.80 / +4.06%
|
19.80
|
20.50
|
19.80
|
20.50
|
20.50
|
3.80
|
2,000
|
|
|