|
Closing price on 1/12/2017
|
|
| Open |
35.50 |
| High |
36.00 |
| Low |
33.00 |
| Volume |
48,300 |
| Split-adjusted Price |
33.00 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2017
|
-3.00 / -8.33%
|
35.50
|
36.00
|
33.00
|
33.00
|
33.75
|
33.00
|
48,300
|
|
|
1/11/2017
|
+1.00 / +2.86%
|
34.80
|
36.00
|
33.00
|
36.00
|
35.50
|
36.00
|
432,100
|
|
|
1/10/2017
|
+2.00 / +6.06%
|
31.00
|
35.00
|
31.00
|
35.00
|
33.82
|
35.00
|
2,393,560
|
|
|
1/9/2017
|
+2.70 / +8.91%
|
31.00
|
33.00
|
31.00
|
33.00
|
32.00
|
33.00
|
200
|
|
|
1/6/2017
|
0.00 / 0.00%
|
31.80
|
32.80
|
27.30
|
30.30
|
28.88
|
30.30
|
1,200
|
|
|
1/5/2017
|
-3.20 / -9.55%
|
32.70
|
34.20
|
30.30
|
30.30
|
32.40
|
30.30
|
300
|
|
|
1/4/2017
|
+1.60 / +5.02%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
100
|
|
|
1/3/2017
|
-3.00 / -8.60%
|
35.00
|
36.00
|
31.90
|
31.90
|
34.16
|
31.90
|
16,200
|
|
|
12/30/2016
|
-0.10 / -0.29%
|
35.20
|
35.20
|
34.90
|
34.90
|
35.02
|
34.90
|
1,100
|
|
|
12/29/2016
|
+0.60 / +1.74%
|
34.40
|
35.00
|
34.40
|
35.00
|
34.70
|
35.00
|
200
|
|
|
12/28/2016
|
+0.40 / +1.18%
|
33.30
|
34.40
|
31.90
|
34.40
|
32.57
|
34.40
|
862,010
|
|
|
12/27/2016
|
+1.00 / +3.03%
|
33.40
|
34.00
|
29.70
|
34.00
|
31.00
|
34.00
|
1,183,700
|
|
|
12/26/2016
|
-0.70 / -2.08%
|
33.70
|
34.50
|
30.40
|
33.00
|
32.10
|
33.00
|
1,200
|
|
|
12/23/2016
|
-0.50 / -1.46%
|
33.30
|
35.00
|
33.30
|
33.70
|
33.99
|
33.70
|
800
|
|
|
12/22/2016
|
+2.20 / +6.88%
|
32.50
|
34.70
|
31.00
|
34.20
|
34.51
|
34.20
|
13,170
|
|
|
12/21/2016
|
-2.90 / -8.31%
|
34.10
|
34.10
|
31.50
|
32.00
|
33.81
|
32.00
|
13,600
|
|
|
12/20/2016
|
-2.30 / -6.18%
|
36.50
|
37.10
|
33.50
|
34.90
|
35.03
|
34.90
|
27,610
|
|
|
12/19/2016
|
-1.20 / -3.13%
|
39.10
|
40.00
|
37.10
|
37.20
|
37.20
|
37.20
|
10,310
|
|
|
12/16/2016
|
+3.40 / +9.71%
|
34.70
|
38.40
|
33.90
|
38.40
|
34.78
|
38.40
|
700
|
|
|
12/15/2016
|
+0.70 / +2.04%
|
34.20
|
35.10
|
32.90
|
35.00
|
34.57
|
35.00
|
1,570,020
|
|
|
12/14/2016
|
0.00 / 0.00%
|
34.30
|
37.70
|
34.10
|
34.30
|
34.56
|
34.30
|
1,166,700
|
|
|
12/13/2016
|
0.00 / 0.00%
|
35.50
|
35.50
|
31.90
|
34.30
|
34.23
|
34.30
|
62,500
|
|
|
12/12/2016
|
+3.10 / +9.94%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
61,520
|
|
|
12/9/2016
|
+2.80 / +9.86%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
170,130
|
|
|
12/8/2016
|
+2.50 / +9.65%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
581,000
|
|
|
12/7/2016
|
-10.80 / -29.43%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
80,477
|
|
|
12/6/2016
|
+3.30 / +9.88%
|
33.40
|
36.70
|
30.10
|
36.70
|
33.21
|
23.60
|
249,300
|
|
|
12/5/2016
|
-0.20 / -0.60%
|
33.60
|
36.80
|
33.40
|
33.40
|
34.03
|
21.48
|
1,846,530
|
|
|
12/2/2016
|
+3.00 / +9.80%
|
33.50
|
33.60
|
33.50
|
33.60
|
33.51
|
21.61
|
141,120
|
|
|
12/1/2016
|
+2.70 / +9.68%
|
30.60
|
30.60
|
30.50
|
30.60
|
30.50
|
19.68
|
116,810
|
|
|