Closing price on 7/1/2011
|
|
Open |
21.00 |
High |
21.00 |
Low |
21.00 |
Volume |
0 |
Split-adjusted Price |
4.17 |
|
|
DSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
0
|
|
6/30/2011
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
2,200
|
|
6/29/2011
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.29
|
0
|
|
6/28/2011
|
+0.10 / +0.47%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.60
|
4.29
|
30
|
|
6/27/2011
|
+0.50 / +2.38%
|
21.80
|
21.80
|
20.20
|
21.50
|
21.50
|
4.27
|
560
|
|
6/24/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
4.17
|
1,390
|
|
6/23/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
0
|
|
6/22/2011
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
300
|
|
6/21/2011
|
+0.60 / +2.86%
|
20.60
|
21.60
|
20.60
|
21.60
|
21.60
|
4.29
|
1,880
|
|
6/20/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
0
|
|
6/17/2011
|
-0.80 / -3.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
600
|
|
6/16/2011
|
+0.20 / +0.93%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
4.33
|
500
|
|
6/15/2011
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.40
|
21.60
|
21.60
|
4.29
|
13,900
|
|
6/14/2011
|
-0.60 / -2.71%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
4.27
|
2,100
|
|
6/13/2011
|
+0.60 / +2.79%
|
21.50
|
22.10
|
21.50
|
22.10
|
22.10
|
4.39
|
6,030
|
|
6/10/2011
|
+0.30 / +1.42%
|
21.50
|
22.20
|
21.50
|
21.50
|
21.50
|
4.27
|
50,350
|
|
6/9/2011
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.21
|
10
|
|
6/8/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
0
|
|
6/7/2011
|
+0.10 / +0.48%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
4.17
|
5,220
|
|
6/6/2011
|
+0.40 / +1.95%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.15
|
10
|
|
6/3/2011
|
-0.90 / -4.21%
|
20.90
|
21.10
|
20.50
|
20.50
|
20.50
|
4.08
|
4,160
|
|
6/2/2011
|
-0.20 / -0.93%
|
20.60
|
21.40
|
20.60
|
21.40
|
21.40
|
4.25
|
3,530
|
|
6/1/2011
|
+0.40 / +1.89%
|
21.60
|
21.60
|
21.20
|
21.60
|
21.60
|
4.29
|
140
|
|
5/31/2011
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.21
|
10
|
|
5/30/2011
|
+0.80 / +3.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
5,000
|
|
5/27/2011
|
+0.90 / +4.66%
|
20.20
|
20.20
|
19.50
|
20.20
|
20.20
|
4.02
|
3,500
|
|
5/26/2011
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.84
|
1,070
|
|
5/25/2011
|
-0.30 / -1.49%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.94
|
4,060
|
|
5/24/2011
|
-0.40 / -1.95%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
4.00
|
8,180
|
|
5/23/2011
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
4.08
|
4,700
|
|
|