|
|
Closing price on 11/2/2016
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.50 |
| Volume |
1,292,300 |
| Split-adjusted Price |
2.80 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.52
|
2.80
|
1,292,300
|
|
|
11/1/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.59
|
2.70
|
282,800
|
|
|
10/31/2016
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.58
|
2.70
|
222,206
|
|
|
10/28/2016
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.69
|
2.50
|
630,400
|
|
|
10/27/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.69
|
2.69
|
141,000
|
|
|
10/26/2016
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.73
|
2.69
|
287,900
|
|
|
10/25/2016
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.88
|
2.79
|
1,134,800
|
|
|
10/24/2016
|
-0.30 / -9.68%
|
2.80
|
3.10
|
2.80
|
2.80
|
2.83
|
2.69
|
1,777,904
|
|
|
10/21/2016
|
-0.30 / -8.82%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.11
|
2.98
|
700,400
|
|
|
10/20/2016
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.38
|
3.27
|
1,047,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|