|
|
Closing price on 11/17/2015
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
719,200 |
| Split-adjusted Price |
14.81 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
-0.30 / -1.91%
|
15.50
|
15.80
|
15.20
|
15.40
|
15.54
|
14.81
|
719,200
|
|
|
11/16/2015
|
+0.20 / +1.29%
|
15.50
|
15.90
|
14.90
|
15.70
|
15.34
|
15.10
|
978,900
|
|
|
11/13/2015
|
+1.40 / +9.93%
|
14.10
|
15.50
|
13.90
|
15.50
|
14.87
|
14.90
|
1,377,900
|
|
|
11/12/2015
|
0.00 / 0.00%
|
12.70
|
14.10
|
12.70
|
14.10
|
12.98
|
13.56
|
1,530,200
|
|
|
11/11/2015
|
-1.50 / -9.62%
|
15.50
|
15.70
|
14.10
|
14.10
|
14.47
|
13.56
|
644,100
|
|
|
11/10/2015
|
+1.40 / +9.86%
|
14.20
|
15.60
|
13.80
|
15.60
|
14.84
|
15.00
|
1,539,400
|
|
|
11/9/2015
|
+1.20 / +9.23%
|
12.90
|
14.30
|
12.80
|
14.20
|
13.76
|
13.65
|
1,570,500
|
|
|
11/6/2015
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.40
|
13.00
|
12.76
|
12.50
|
930,600
|
|
|
11/5/2015
|
-0.40 / -2.96%
|
13.50
|
13.90
|
12.90
|
13.10
|
13.40
|
12.60
|
998,400
|
|
|
11/4/2015
|
+1.20 / +9.76%
|
12.30
|
13.50
|
12.10
|
13.50
|
13.03
|
12.98
|
1,722,200
|
|
|
11/3/2015
|
+1.10 / +9.82%
|
11.10
|
12.30
|
11.10
|
12.30
|
11.94
|
11.83
|
2,015,300
|
|
|
11/2/2015
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.33
|
10.77
|
256,000
|
|
|
10/30/2015
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.31
|
10.87
|
276,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|