|
|
Closing price on 3/29/2016
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
224,600 |
| Split-adjusted Price |
6.25 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.63
|
6.25
|
224,600
|
|
|
3/28/2016
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.49
|
6.35
|
175,100
|
|
|
3/25/2016
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.00
|
6.30
|
6.30
|
6.06
|
1,504,700
|
|
|
3/24/2016
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
6.15
|
281,300
|
|
|
3/23/2016
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.52
|
6.35
|
376,900
|
|
|
3/22/2016
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.42
|
6.15
|
452,600
|
|
|
3/21/2016
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.87
|
6.54
|
355,300
|
|
|
3/18/2016
|
-0.30 / -4.11%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.14
|
6.73
|
607,100
|
|
|
3/17/2016
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.70
|
7.30
|
7.03
|
7.02
|
811,500
|
|
|
3/16/2016
|
0.00 / 0.00%
|
6.30
|
7.10
|
6.30
|
6.90
|
6.91
|
6.63
|
290,200
|
|
|
3/15/2016
|
+0.60 / +9.52%
|
6.20
|
6.90
|
5.80
|
6.90
|
6.15
|
6.63
|
1,355,900
|
|
|
3/14/2016
|
-0.70 / -10.00%
|
6.80
|
6.90
|
6.30
|
6.30
|
6.48
|
6.06
|
1,187,020
|
|
|
3/11/2016
|
-0.70 / -9.09%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.02
|
6.73
|
2,380,303
|
|
|
3/10/2016
|
-0.40 / -4.94%
|
8.50
|
8.50
|
7.30
|
7.70
|
8.10
|
7.40
|
865,200
|
|
|
3/9/2016
|
-0.80 / -8.99%
|
8.90
|
9.30
|
8.10
|
8.10
|
8.90
|
7.79
|
1,464,000
|
|
|
3/8/2016
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.10
|
8.90
|
8.18
|
8.56
|
2,167,800
|
|
|
3/7/2016
|
-0.90 / -9.18%
|
9.80
|
9.80
|
8.90
|
8.90
|
8.93
|
8.56
|
606,300
|
|
|
3/4/2016
|
-1.00 / -9.26%
|
9.80
|
10.20
|
9.80
|
9.80
|
9.82
|
9.42
|
1,795,800
|
|
|
3/3/2016
|
-1.20 / -10.00%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.83
|
10.38
|
511,413
|
|
|
3/2/2016
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.10
|
12.00
|
11.66
|
11.54
|
1,489,600
|
|
|
3/1/2016
|
+1.00 / +9.35%
|
11.70
|
11.70
|
10.70
|
11.70
|
11.30
|
11.25
|
1,997,500
|
|
|
2/29/2016
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.70
|
10.70
|
10.34
|
10.29
|
1,591,013
|
|
|
2/26/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.86
|
9.42
|
443,820
|
|
|
2/25/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
9.42
|
325,200
|
|
|
2/24/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.81
|
9.42
|
232,200
|
|
|
2/23/2016
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.87
|
9.42
|
261,097
|
|
|
2/22/2016
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
9.52
|
294,100
|
|
|
2/19/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.81
|
9.42
|
227,000
|
|
|
2/18/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.79
|
9.42
|
212,700
|
|
|
2/17/2016
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.81
|
9.42
|
732,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|