|
Closing price on 4/6/2011
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
22.00 |
| Volume |
4,600 |
| Split-adjusted Price |
4.12 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2011
|
0.00 / 0.00%
|
19.60
|
20.60
|
19.60
|
19.70
|
19.70
|
3.65
|
23,360
|
|
|
3/14/2011
|
-0.90 / -4.37%
|
20.00
|
20.60
|
19.70
|
19.70
|
19.70
|
3.65
|
6,490
|
|
|
3/11/2011
|
+0.30 / +1.48%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.60
|
3.82
|
2,460
|
|
|
3/10/2011
|
-0.10 / -0.49%
|
20.00
|
21.00
|
20.00
|
20.30
|
20.30
|
3.76
|
3,120
|
|
|
3/9/2011
|
+0.40 / +2.00%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.40
|
3.78
|
1,580
|
|
|
3/8/2011
|
+0.30 / +1.52%
|
19.80
|
20.20
|
19.80
|
20.00
|
20.00
|
3.71
|
1,810
|
|
|
3/7/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.65
|
0
|
|
|
3/4/2011
|
+0.20 / +1.03%
|
19.70
|
20.00
|
19.60
|
19.70
|
19.70
|
3.65
|
10,880
|
|
|
3/3/2011
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.40
|
19.50
|
19.50
|
3.61
|
10,640
|
|
|
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
|
|
|