|
Closing price on 6/17/2015
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
236,200 |
| Split-adjusted Price |
15.48 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2015
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
15.99
|
15.48
|
236,200
|
|
|
6/16/2015
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.00
|
15.97
|
15.38
|
284,300
|
|
|
6/15/2015
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.93
|
15.29
|
322,900
|
|
|
6/12/2015
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.81
|
15.19
|
259,100
|
|
|
6/11/2015
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.75
|
15.19
|
297,600
|
|
|
6/10/2015
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.55
|
15.00
|
418,000
|
|
|
6/9/2015
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.60
|
14.90
|
384,000
|
|
|
6/8/2015
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.73
|
15.10
|
330,200
|
|
|
6/5/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.60
|
15.10
|
286,300
|
|
|
6/4/2015
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.53
|
15.00
|
268,900
|
|
|
6/3/2015
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.48
|
14.90
|
416,900
|
|
|
6/2/2015
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.50
|
15.70
|
16.20
|
15.10
|
400,800
|
|
|
6/1/2015
|
-0.20 / -1.22%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.34
|
15.58
|
310,800
|
|
|
5/29/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.27
|
15.77
|
349,100
|
|
|
5/28/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.37
|
15.77
|
320,400
|
|
|
5/27/2015
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.33
|
15.77
|
351,900
|
|
|
5/26/2015
|
-0.30 / -1.80%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.48
|
15.77
|
1,072,200
|
|
|
5/25/2015
|
-1.10 / -6.18%
|
17.80
|
17.90
|
16.30
|
16.70
|
17.10
|
16.06
|
1,381,000
|
|
|
5/22/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.62
|
17.12
|
497,400
|
|
|
5/21/2015
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.74
|
17.12
|
563,500
|
|
|
5/20/2015
|
+0.40 / +2.26%
|
17.60
|
18.10
|
17.50
|
18.10
|
17.82
|
17.40
|
509,100
|
|
|
5/19/2015
|
+0.50 / +2.91%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.39
|
17.02
|
544,200
|
|
|
5/18/2015
|
-0.40 / -2.27%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.30
|
16.54
|
562,800
|
|
|
5/15/2015
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.62
|
16.92
|
357,400
|
|
|
5/14/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.40
|
17.80
|
17.70
|
17.12
|
534,400
|
|
|
5/13/2015
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.50
|
17.80
|
17.76
|
17.12
|
764,300
|
|
|
5/12/2015
|
-0.50 / -2.73%
|
18.20
|
18.20
|
17.40
|
17.80
|
17.74
|
17.12
|
652,400
|
|
|
5/11/2015
|
+0.20 / +1.10%
|
18.10
|
18.60
|
17.80
|
18.30
|
18.18
|
17.60
|
748,400
|
|
|
5/8/2015
|
+1.60 / +9.70%
|
17.20
|
18.10
|
17.20
|
18.10
|
17.96
|
17.40
|
565,100
|
|
|
5/7/2015
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
15.87
|
325,500
|
|
|