|
|
Closing price on 10/19/2016
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
159,704 |
| Split-adjusted Price |
2.98 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.98
|
159,704
|
|
|
10/18/2016
|
+0.20 / +7.41%
|
2.50
|
2.90
|
2.50
|
2.90
|
2.57
|
2.79
|
5,952,000
|
|
|
10/17/2016
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.60
|
269,400
|
|
|
10/14/2016
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
64,700
|
|
|
10/13/2016
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.17
|
585,000
|
|
|
10/12/2016
|
-0.40 / -10.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.46
|
105,500
|
|
|
10/11/2016
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.85
|
627,500
|
|
|
10/10/2016
|
+0.30 / +7.32%
|
3.70
|
4.40
|
3.70
|
4.40
|
3.70
|
4.23
|
1,929,306
|
|
|
10/7/2016
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.94
|
7,800
|
|
|
10/6/2016
|
-0.50 / -10.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.33
|
107,000
|
|
|
10/5/2016
|
-0.50 / -9.09%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.81
|
155,504
|
|
|
10/4/2016
|
-0.60 / -9.84%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.54
|
5.29
|
370,800
|
|
|
10/3/2016
|
-0.20 / -3.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.08
|
5.87
|
696,400
|
|
|
9/30/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
6.06
|
1,024,000
|
|
|
9/29/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.26
|
6.06
|
408,600
|
|
|
9/28/2016
|
+0.30 / +4.92%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.01
|
6.15
|
465,000
|
|
|
9/27/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.07
|
5.87
|
751,600
|
|
|
9/26/2016
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.87
|
752,100
|
|
|
9/23/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.96
|
1,079,100
|
|
|
9/22/2016
|
+0.30 / +5.08%
|
5.90
|
6.40
|
5.40
|
6.20
|
6.04
|
5.96
|
913,900
|
|
|
9/21/2016
|
-0.60 / -9.23%
|
6.40
|
6.50
|
5.90
|
5.90
|
6.34
|
5.67
|
761,900
|
|
|
9/20/2016
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.25
|
533,800
|
|
|
9/19/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.15
|
1,308,000
|
|
|
9/16/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.54
|
6.25
|
683,800
|
|
|
9/15/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.20
|
6.60
|
6.50
|
6.35
|
627,300
|
|
|
9/14/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.44
|
6.35
|
908,300
|
|
|
9/13/2016
|
+0.20 / +3.13%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.48
|
6.35
|
603,700
|
|
|
9/12/2016
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.60
|
6.15
|
1,216,300
|
|
|
9/9/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.58
|
6.44
|
845,700
|
|
|
9/8/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.35
|
1,749,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|