|
|
Closing price on 12/14/2015
|
|
| Open |
20.30 |
| High |
21.50 |
| Low |
18.50 |
| Volume |
230,800 |
| Split-adjusted Price |
17.79 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2015
|
-2.00 / -9.76%
|
20.30
|
21.50
|
18.50
|
18.50
|
18.62
|
17.79
|
230,800
|
|
|
12/11/2015
|
+0.90 / +4.59%
|
19.50
|
20.60
|
19.20
|
20.50
|
19.81
|
19.71
|
1,164,200
|
|
|
12/10/2015
|
+1.70 / +9.50%
|
17.90
|
19.60
|
17.80
|
19.60
|
18.86
|
18.85
|
1,806,600
|
|
|
12/9/2015
|
+1.60 / +9.82%
|
16.30
|
17.90
|
16.10
|
17.90
|
17.08
|
17.21
|
1,482,500
|
|
|
12/8/2015
|
+0.10 / +0.62%
|
16.30
|
16.60
|
16.00
|
16.30
|
16.27
|
15.67
|
437,400
|
|
|
12/7/2015
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.10
|
16.20
|
16.29
|
15.58
|
1,815,660
|
|
|
12/4/2015
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.53
|
15.87
|
256,100
|
|
|
12/3/2015
|
+0.30 / +1.82%
|
16.40
|
17.10
|
16.20
|
16.80
|
16.69
|
16.15
|
839,000
|
|
|
12/2/2015
|
+0.10 / +0.61%
|
16.30
|
16.80
|
16.00
|
16.50
|
16.36
|
15.87
|
1,221,420
|
|
|
12/1/2015
|
-0.70 / -4.09%
|
16.50
|
17.10
|
15.90
|
16.40
|
16.47
|
15.77
|
1,759,420
|
|
|
11/30/2015
|
-1.90 / -10.00%
|
18.90
|
18.90
|
17.10
|
17.10
|
18.00
|
16.44
|
667,800
|
|
|
11/27/2015
|
+1.00 / +5.56%
|
18.00
|
19.30
|
17.60
|
19.00
|
18.00
|
18.27
|
1,320,500
|
|
|
11/26/2015
|
+0.80 / +4.65%
|
17.20
|
18.50
|
17.00
|
18.00
|
17.65
|
17.31
|
2,026,000
|
|
|
11/25/2015
|
+0.30 / +1.78%
|
16.50
|
17.30
|
16.50
|
17.20
|
16.82
|
16.54
|
737,500
|
|
|
11/24/2015
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.50
|
16.90
|
16.72
|
16.25
|
788,800
|
|
|
11/23/2015
|
+0.20 / +1.20%
|
16.70
|
17.30
|
16.50
|
16.90
|
16.96
|
16.25
|
1,008,800
|
|
|
11/20/2015
|
+1.50 / +9.87%
|
15.20
|
16.70
|
14.00
|
16.70
|
15.95
|
16.06
|
1,511,200
|
|
|
11/19/2015
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.26
|
14.62
|
574,800
|
|
|
11/18/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.21
|
14.81
|
2,600,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|