|
Closing price on 8/25/2011
|
|
| Open |
21.70 |
| High |
21.80 |
| Low |
21.70 |
| Volume |
390 |
| Split-adjusted Price |
4.33 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2011
|
-0.20 / -0.91%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
4.33
|
390
|
|
|
8/24/2011
|
+0.30 / +1.38%
|
21.60
|
22.00
|
21.60
|
22.00
|
22.00
|
4.37
|
2,930
|
|
|
8/23/2011
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.31
|
3,110
|
|
|
8/22/2011
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.70
|
4.31
|
3,500
|
|
|
8/19/2011
|
-0.70 / -3.13%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.31
|
2,450
|
|
|
8/18/2011
|
+1.00 / +4.67%
|
22.10
|
22.40
|
21.80
|
22.40
|
22.40
|
4.45
|
16,660
|
|
|
8/17/2011
|
+0.30 / +1.42%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.25
|
4,450
|
|
|
8/16/2011
|
-0.30 / -1.40%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.10
|
4.19
|
1,310
|
|
|
8/15/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.25
|
2,850
|
|
|
8/12/2011
|
+0.60 / +2.88%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
4.25
|
1,000
|
|
|
8/11/2011
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.80
|
4.13
|
1,650
|
|
|
8/10/2011
|
+0.60 / +2.99%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
4.12
|
2,500
|
|
|
8/9/2011
|
-1.00 / -4.74%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
4.00
|
3,690
|
|
|
8/8/2011
|
-0.30 / -1.40%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
4.19
|
4,560
|
|
|
8/5/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.25
|
0
|
|
|
8/4/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.25
|
0
|
|
|
8/3/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.25
|
3,000
|
|
|
8/2/2011
|
-0.10 / -0.47%
|
20.60
|
21.40
|
20.60
|
21.40
|
21.40
|
4.25
|
6,340
|
|
|
8/1/2011
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.27
|
10
|
|
|
7/29/2011
|
-0.40 / -1.87%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.00
|
4.17
|
1,560
|
|
|
7/28/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.25
|
0
|
|
|
7/27/2011
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.40
|
4.25
|
610
|
|
|
7/26/2011
|
-0.20 / -0.93%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
4.23
|
210
|
|
|
7/25/2011
|
+0.50 / +2.38%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.50
|
4.27
|
2,110
|
|
|
7/22/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
4,940
|
|
|
7/21/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
8,000
|
|
|
7/20/2011
|
+0.30 / +1.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.17
|
200
|
|
|
7/19/2011
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.12
|
1,120
|
|
|
7/18/2011
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.12
|
0
|
|
|
7/15/2011
|
-1.00 / -4.61%
|
21.70
|
21.70
|
20.70
|
20.70
|
20.70
|
4.12
|
2,680
|
|
|