|
Closing price on 10/29/2015
|
|
| Open |
10.90 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
371,000 |
| Split-adjusted Price |
10.77 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
+0.40 / +3.70%
|
10.90
|
11.40
|
10.80
|
11.20
|
11.15
|
10.77
|
371,000
|
|
|
10/28/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.87
|
10.38
|
243,200
|
|
|
10/27/2015
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.80
|
10.38
|
255,200
|
|
|
10/26/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.58
|
217,800
|
|
|
10/23/2015
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.92
|
10.58
|
231,100
|
|
|
10/22/2015
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.93
|
10.48
|
256,700
|
|
|
10/21/2015
|
-0.10 / -0.90%
|
11.10
|
11.30
|
10.90
|
11.00
|
11.05
|
10.58
|
332,800
|
|
|
10/20/2015
|
-0.20 / -1.77%
|
11.30
|
11.50
|
11.00
|
11.10
|
11.20
|
10.67
|
264,600
|
|
|
10/19/2015
|
-0.30 / -2.59%
|
11.90
|
11.90
|
11.10
|
11.30
|
11.32
|
10.87
|
314,200
|
|
|
10/16/2015
|
+0.30 / +2.65%
|
11.10
|
11.90
|
11.10
|
11.60
|
11.62
|
11.15
|
611,200
|
|
|
10/15/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.29
|
10.87
|
236,300
|
|
|
10/14/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.29
|
10.87
|
290,300
|
|
|
10/13/2015
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.40
|
10.87
|
222,200
|
|
|
10/12/2015
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.24
|
10.96
|
395,200
|
|
|
10/9/2015
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.33
|
10.87
|
228,200
|
|
|
10/8/2015
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.26
|
10.87
|
455,300
|
|
|
10/7/2015
|
+0.10 / +0.88%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.52
|
11.06
|
410,700
|
|
|
10/6/2015
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.39
|
10.96
|
309,000
|
|
|
10/5/2015
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.31
|
10.87
|
541,200
|
|
|
10/2/2015
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.31
|
10.87
|
215,500
|
|
|
10/1/2015
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.43
|
10.96
|
212,400
|
|
|
9/30/2015
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.80
|
11.40
|
11.15
|
10.96
|
379,600
|
|
|
9/29/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.48
|
225,900
|
|
|
9/28/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
10.58
|
363,200
|
|
|
9/25/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.58
|
279,200
|
|
|
9/24/2015
|
+0.40 / +3.77%
|
10.70
|
11.10
|
10.60
|
11.00
|
10.80
|
10.58
|
444,900
|
|
|
9/23/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.19
|
316,400
|
|
|
9/22/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.45
|
10.19
|
251,600
|
|
|
9/21/2015
|
-0.40 / -3.64%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.83
|
10.19
|
346,600
|
|
|
9/18/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.93
|
10.58
|
239,400
|
|
|