|
|
Closing price on 2/4/2016
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
346,500 |
| Split-adjusted Price |
9.42 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
9.42
|
346,500
|
|
|
2/3/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.72
|
9.42
|
181,000
|
|
|
2/2/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.71
|
9.42
|
192,300
|
|
|
2/1/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.71
|
9.42
|
733,700
|
|
|
1/29/2016
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.81
|
9.42
|
327,410
|
|
|
1/28/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
9.52
|
1,061,520
|
|
|
1/27/2016
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.70
|
9.90
|
9.80
|
9.52
|
662,700
|
|
|
1/26/2016
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.73
|
9.42
|
1,100,200
|
|
|
1/25/2016
|
+0.10 / +1.02%
|
9.80
|
10.20
|
9.80
|
9.90
|
9.99
|
9.52
|
650,000
|
|
|
1/22/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.84
|
9.42
|
731,600
|
|
|
1/21/2016
|
-0.30 / -2.94%
|
10.10
|
10.30
|
9.80
|
9.90
|
10.04
|
9.52
|
1,009,000
|
|
|
1/20/2016
|
-0.40 / -3.77%
|
10.50
|
10.60
|
9.60
|
10.20
|
10.60
|
9.81
|
1,038,000
|
|
|
1/19/2016
|
+0.40 / +3.92%
|
10.20
|
10.70
|
10.00
|
10.60
|
10.43
|
10.19
|
710,400
|
|
|
1/18/2016
|
-0.40 / -3.77%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.64
|
9.81
|
891,070
|
|
|
1/15/2016
|
-1.10 / -9.40%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.62
|
10.19
|
589,700
|
|
|
1/14/2016
|
-1.20 / -9.30%
|
12.90
|
12.90
|
11.70
|
11.70
|
11.73
|
11.25
|
551,100
|
|
|
1/13/2016
|
+0.70 / +5.74%
|
12.00
|
13.10
|
11.80
|
12.90
|
12.52
|
12.40
|
973,400
|
|
|
1/12/2016
|
+1.10 / +9.91%
|
11.10
|
12.20
|
10.90
|
12.20
|
11.61
|
11.73
|
1,067,800
|
|
|
1/11/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.01
|
10.67
|
518,000
|
|
|
1/8/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
10.67
|
419,700
|
|
|
1/7/2016
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.05
|
10.67
|
374,000
|
|
|
1/6/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.12
|
10.77
|
530,940
|
|
|
1/5/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.20
|
10.77
|
239,100
|
|
|
1/4/2016
|
+0.60 / +5.66%
|
10.50
|
11.30
|
10.30
|
11.20
|
10.77
|
10.77
|
742,000
|
|
|
12/31/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.50
|
10.19
|
247,400
|
|
|
12/30/2015
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.56
|
10.19
|
551,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|