|
Closing price on 5/13/2016
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.80 |
| Volume |
220,600 |
| Split-adjusted Price |
7.60 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2016
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.84
|
7.60
|
220,600
|
|
|
5/12/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
7.50
|
189,100
|
|
|
5/11/2016
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.88
|
7.50
|
159,200
|
|
|
5/10/2016
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.81
|
7.60
|
174,800
|
|
|
5/9/2016
|
0.00 / 0.00%
|
7.70
|
8.20
|
7.70
|
7.70
|
7.80
|
7.40
|
275,720
|
|
|
5/6/2016
|
-0.30 / -3.75%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.86
|
7.40
|
385,700
|
|
|
5/5/2016
|
+0.60 / +8.11%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.79
|
7.69
|
578,500
|
|
|
5/4/2016
|
+0.50 / +7.25%
|
6.90
|
7.50
|
6.80
|
7.40
|
7.24
|
7.12
|
323,400
|
|
|
4/29/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
6.63
|
311,800
|
|
|
4/28/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
6.63
|
116,400
|
|
|
4/27/2016
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.94
|
6.63
|
876,200
|
|
|
4/26/2016
|
+0.20 / +2.99%
|
6.90
|
7.20
|
6.90
|
6.90
|
7.02
|
6.63
|
587,920
|
|
|
4/25/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.78
|
6.44
|
168,800
|
|
|
4/22/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
6.44
|
442,600
|
|
|
4/21/2016
|
-0.20 / -2.94%
|
6.90
|
7.20
|
6.60
|
6.60
|
6.96
|
6.35
|
348,200
|
|
|
4/20/2016
|
-0.40 / -5.56%
|
7.20
|
7.30
|
6.70
|
6.80
|
6.88
|
6.54
|
622,920
|
|
|
4/19/2016
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.01
|
6.92
|
858,800
|
|
|
4/15/2016
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.63
|
6.35
|
639,097
|
|
|
4/14/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
6.25
|
121,600
|
|
|
4/13/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.52
|
6.35
|
924,040
|
|
|
4/12/2016
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.35
|
98,800
|
|
|
4/11/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
6.25
|
195,900
|
|
|
4/8/2016
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.56
|
6.25
|
171,400
|
|
|
4/7/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.45
|
6.35
|
193,600
|
|
|
4/6/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.48
|
6.25
|
200,500
|
|
|
4/5/2016
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
6.35
|
163,000
|
|
|
4/4/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.56
|
6.15
|
126,400
|
|
|
4/1/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.56
|
6.25
|
159,700
|
|
|
3/31/2016
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.74
|
6.35
|
192,300
|
|
|
3/30/2016
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.63
|
6.54
|
149,900
|
|
|