|
|
Closing price on 7/28/2015
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
1,191,400 |
| Split-adjusted Price |
10.96 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.20
|
11.40
|
11.30
|
10.96
|
1,191,400
|
|
|
7/27/2015
|
-0.30 / -2.59%
|
11.30
|
11.60
|
10.90
|
11.30
|
11.24
|
10.87
|
975,300
|
|
|
7/24/2015
|
-1.10 / -8.66%
|
12.50
|
12.70
|
11.50
|
11.60
|
11.66
|
11.15
|
1,711,600
|
|
|
7/23/2015
|
+0.20 / +1.60%
|
12.50
|
13.00
|
12.20
|
12.70
|
12.58
|
12.21
|
901,300
|
|
|
7/22/2015
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.20
|
12.50
|
12.47
|
12.02
|
662,700
|
|
|
7/21/2015
|
-0.80 / -6.02%
|
13.00
|
13.60
|
12.00
|
12.50
|
12.46
|
12.02
|
1,335,700
|
|
|
7/20/2015
|
-0.40 / -2.92%
|
13.70
|
13.70
|
12.40
|
13.30
|
12.54
|
12.79
|
1,752,200
|
|
|
7/17/2015
|
+1.20 / +9.60%
|
12.70
|
13.70
|
12.50
|
13.70
|
13.35
|
13.17
|
1,356,800
|
|
|
7/16/2015
|
-0.60 / -4.58%
|
12.50
|
12.70
|
12.20
|
12.50
|
12.49
|
12.02
|
407,700
|
|
|
7/15/2015
|
-1.20 / -8.39%
|
13.50
|
13.60
|
12.90
|
13.10
|
12.92
|
12.60
|
2,101,900
|
|
|
7/14/2015
|
-1.50 / -9.49%
|
15.80
|
16.10
|
14.30
|
14.30
|
15.24
|
13.75
|
630,700
|
|
|
7/13/2015
|
+0.40 / +2.60%
|
15.40
|
15.90
|
15.30
|
15.80
|
15.60
|
15.19
|
709,700
|
|
|
7/10/2015
|
0.00 / 0.00%
|
14.20
|
15.80
|
13.90
|
15.40
|
14.17
|
14.81
|
1,592,300
|
|
|
7/9/2015
|
-1.70 / -9.94%
|
16.20
|
16.50
|
15.40
|
15.40
|
15.55
|
14.81
|
351,400
|
|
|
7/8/2015
|
-1.80 / -9.52%
|
18.90
|
19.10
|
17.10
|
17.10
|
18.07
|
16.44
|
724,900
|
|
|
7/7/2015
|
+1.20 / +6.78%
|
17.70
|
19.30
|
17.70
|
18.90
|
18.61
|
18.17
|
2,026,500
|
|
|
7/6/2015
|
+1.60 / +9.94%
|
16.10
|
17.70
|
16.00
|
17.70
|
17.19
|
17.02
|
1,622,100
|
|
|
7/3/2015
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.80
|
16.10
|
15.99
|
15.48
|
176,300
|
|
|
7/2/2015
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.13
|
15.48
|
156,100
|
|
|
7/1/2015
|
+0.40 / +2.55%
|
15.70
|
16.10
|
15.50
|
16.10
|
15.84
|
15.48
|
317,200
|
|
|
6/30/2015
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.66
|
15.10
|
167,800
|
|
|
6/29/2015
|
-0.50 / -3.09%
|
16.10
|
16.10
|
15.60
|
15.70
|
15.82
|
15.10
|
237,400
|
|
|
6/26/2015
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.10
|
15.58
|
271,300
|
|
|
6/25/2015
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.00
|
15.48
|
473,300
|
|
|
6/24/2015
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.93
|
15.38
|
316,600
|
|
|
6/23/2015
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.21
|
15.48
|
324,400
|
|
|
6/22/2015
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.29
|
15.67
|
314,000
|
|
|
6/19/2015
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.33
|
15.67
|
430,900
|
|
|
6/18/2015
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.15
|
15.58
|
302,200
|
|
|
6/17/2015
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
15.99
|
15.48
|
236,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|