|
|
Closing price on 9/1/2016
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
345,300 |
| Split-adjusted Price |
6.44 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
6.44
|
345,300
|
|
|
8/31/2016
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.66
|
6.44
|
534,800
|
|
|
8/30/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.20
|
6.50
|
6.69
|
6.25
|
970,700
|
|
|
8/29/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.75
|
6.44
|
1,628,200
|
|
|
8/26/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
6.44
|
572,800
|
|
|
8/25/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.77
|
6.54
|
681,800
|
|
|
8/24/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.63
|
469,900
|
|
|
8/23/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.54
|
2,492,900
|
|
|
8/22/2016
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
6.54
|
1,384,600
|
|
|
8/19/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
6.35
|
347,200
|
|
|
8/18/2016
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.74
|
6.44
|
574,700
|
|
|
8/17/2016
|
0.00 / 0.00%
|
6.90
|
7.50
|
6.80
|
6.90
|
6.81
|
6.63
|
551,200
|
|
|
8/16/2016
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.92
|
6.63
|
754,520
|
|
|
8/15/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
6.73
|
530,300
|
|
|
8/12/2016
|
+0.10 / +1.47%
|
6.80
|
7.40
|
6.70
|
6.90
|
6.80
|
6.63
|
731,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|