|
Closing price on 8/11/2016
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
653,900 |
| Split-adjusted Price |
6.54 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.54
|
653,900
|
|
|
8/10/2016
|
+0.10 / +1.49%
|
6.70
|
7.20
|
6.60
|
6.80
|
6.71
|
6.54
|
934,000
|
|
|
8/9/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.44
|
715,400
|
|
|
8/8/2016
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.44
|
1,320,300
|
|
|
8/5/2016
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.62
|
6.25
|
1,621,300
|
|
|
8/4/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.35
|
418,200
|
|
|
8/3/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.58
|
6.35
|
333,100
|
|
|
8/2/2016
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.50
|
6.60
|
6.67
|
6.35
|
599,100
|
|
|
8/1/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.71
|
6.44
|
458,000
|
|
|
7/29/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.79
|
6.44
|
447,200
|
|
|
7/28/2016
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.44
|
563,000
|
|
|
7/27/2016
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.96
|
6.63
|
473,900
|
|
|
7/26/2016
|
-0.10 / -1.41%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.12
|
6.73
|
391,000
|
|
|
7/25/2016
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.22
|
6.83
|
360,500
|
|
|
7/22/2016
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
6.92
|
440,000
|
|
|
7/21/2016
|
+0.30 / +4.23%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.24
|
7.12
|
363,800
|
|
|
7/20/2016
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.22
|
6.83
|
419,300
|
|
|
7/19/2016
|
-0.40 / -5.26%
|
7.60
|
7.80
|
7.20
|
7.20
|
7.50
|
6.92
|
484,700
|
|
|
7/18/2016
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.39
|
7.31
|
371,700
|
|
|
7/15/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.32
|
7.02
|
331,500
|
|
|
7/14/2016
|
-0.20 / -2.67%
|
7.50
|
7.80
|
7.30
|
7.30
|
7.63
|
7.02
|
427,300
|
|
|
7/13/2016
|
+0.60 / +8.70%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.42
|
7.21
|
760,400
|
|
|
7/12/2016
|
-0.20 / -2.82%
|
7.00
|
7.20
|
6.80
|
6.90
|
7.05
|
6.63
|
356,300
|
|
|
7/11/2016
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.15
|
6.83
|
423,500
|
|
|
7/8/2016
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.40
|
6.92
|
433,100
|
|
|
7/7/2016
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.29
|
7.12
|
226,600
|
|
|
7/6/2016
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.25
|
7.02
|
162,700
|
|
|
7/5/2016
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.25
|
7.02
|
302,900
|
|
|
7/4/2016
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.03
|
6.92
|
296,900
|
|
|
7/1/2016
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.94
|
6.73
|
325,500
|
|
|