|
|
Closing price on 12/29/2015
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
1,072,200 |
| Split-adjusted Price |
10.19 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
-0.70 / -6.19%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.29
|
10.19
|
1,072,200
|
|
|
12/28/2015
|
-1.20 / -9.60%
|
12.30
|
12.30
|
11.30
|
11.30
|
11.33
|
10.87
|
1,830,410
|
|
|
12/25/2015
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.60
|
12.02
|
485,100
|
|
|
12/24/2015
|
+0.90 / +7.50%
|
12.00
|
13.00
|
11.70
|
12.90
|
12.27
|
12.40
|
1,018,600
|
|
|
12/23/2015
|
-0.40 / -3.23%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.26
|
11.54
|
1,514,100
|
|
|
12/22/2015
|
-1.30 / -9.49%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
11.92
|
420,800
|
|
|
12/21/2015
|
-1.50 / -9.87%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.71
|
13.17
|
594,500
|
|
|
12/18/2015
|
-1.60 / -9.52%
|
16.70
|
16.70
|
15.20
|
15.20
|
15.34
|
14.62
|
1,337,600
|
|
|
12/17/2015
|
+0.30 / +1.82%
|
16.30
|
16.90
|
16.10
|
16.80
|
16.49
|
16.15
|
634,800
|
|
|
12/16/2015
|
-0.20 / -1.20%
|
15.10
|
16.70
|
15.10
|
16.50
|
15.42
|
15.87
|
1,314,300
|
|
|
12/15/2015
|
-1.80 / -9.73%
|
16.80
|
17.20
|
16.70
|
16.70
|
16.74
|
16.06
|
499,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|