|
Closing price on 9/30/2015
|
|
| Open |
10.90 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
379,600 |
| Split-adjusted Price |
10.96 |
|
|
DPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.80
|
11.40
|
11.15
|
10.96
|
379,600
|
|
|
9/29/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.48
|
225,900
|
|
|
9/28/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
10.58
|
363,200
|
|
|
9/25/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.58
|
279,200
|
|
|
9/24/2015
|
+0.40 / +3.77%
|
10.70
|
11.10
|
10.60
|
11.00
|
10.80
|
10.58
|
444,900
|
|
|
9/23/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.19
|
316,400
|
|
|
9/22/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.45
|
10.19
|
251,600
|
|
|
9/21/2015
|
-0.40 / -3.64%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.83
|
10.19
|
346,600
|
|
|
9/18/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.93
|
10.58
|
239,400
|
|
|
9/17/2015
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.98
|
10.48
|
521,100
|
|
|
9/16/2015
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.48
|
210,400
|
|
|
9/15/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.92
|
10.58
|
241,600
|
|
|
9/14/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.01
|
10.58
|
237,200
|
|
|
9/11/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.58
|
280,000
|
|
|
9/10/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.82
|
10.58
|
326,800
|
|
|
9/9/2015
|
-0.10 / -0.90%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.12
|
10.58
|
285,600
|
|
|
9/8/2015
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.10
|
10.67
|
309,100
|
|
|
9/7/2015
|
-0.30 / -2.61%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.20
|
10.77
|
408,400
|
|
|
9/4/2015
|
+0.30 / +2.68%
|
12.10
|
12.10
|
11.10
|
11.50
|
11.62
|
11.06
|
811,700
|
|
|
9/3/2015
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.06
|
10.77
|
432,400
|
|
|
9/1/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
10.67
|
298,400
|
|
|
8/31/2015
|
+0.10 / +0.91%
|
12.10
|
12.10
|
11.00
|
11.10
|
11.50
|
10.67
|
575,700
|
|
|
8/28/2015
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.01
|
10.58
|
342,900
|
|
|
8/27/2015
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.17
|
10.67
|
343,700
|
|
|
8/26/2015
|
+0.20 / +1.82%
|
11.00
|
11.50
|
10.90
|
11.20
|
11.20
|
10.77
|
480,500
|
|
|
8/25/2015
|
-0.70 / -5.98%
|
10.60
|
11.20
|
10.60
|
11.00
|
11.06
|
10.58
|
352,100
|
|
|
8/24/2015
|
-1.20 / -9.30%
|
12.30
|
12.50
|
11.70
|
11.70
|
11.81
|
11.25
|
446,800
|
|
|
8/21/2015
|
+0.70 / +5.74%
|
12.20
|
13.10
|
12.00
|
12.90
|
12.49
|
12.40
|
1,189,900
|
|
|
8/20/2015
|
+1.10 / +9.91%
|
11.10
|
12.20
|
11.00
|
12.20
|
11.64
|
11.73
|
1,493,400
|
|
|
8/19/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.13
|
10.67
|
227,600
|
|
|