|
Closing price on 1/14/2016
|
|
| Open |
25.80 |
| High |
26.20 |
| Low |
25.80 |
| Volume |
268,000 |
| Split-adjusted Price |
16.78 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2016
|
+0.30 / +1.16%
|
25.80
|
26.20
|
25.80
|
26.10
|
25.92
|
16.78
|
268,000
|
|
|
1/13/2016
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.71
|
16.59
|
316,300
|
|
|
1/12/2016
|
+0.10 / +0.39%
|
25.60
|
25.90
|
25.10
|
25.90
|
25.70
|
16.66
|
389,500
|
|
|
1/11/2016
|
+0.30 / +1.18%
|
25.40
|
25.90
|
24.90
|
25.80
|
25.57
|
16.59
|
390,400
|
|
|
1/8/2016
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.00
|
25.50
|
25.30
|
16.40
|
453,900
|
|
|
1/7/2016
|
+0.10 / +0.40%
|
25.30
|
25.30
|
24.90
|
25.30
|
25.10
|
16.27
|
412,700
|
|
|
1/6/2016
|
0.00 / 0.00%
|
25.60
|
25.80
|
24.90
|
25.20
|
25.11
|
16.20
|
393,400
|
|
|
1/5/2016
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.80
|
25.20
|
25.00
|
16.20
|
554,500
|
|
|
1/4/2016
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.70
|
25.00
|
25.05
|
16.08
|
828,500
|
|
|
12/31/2015
|
0.00 / 0.00%
|
25.20
|
25.50
|
24.90
|
25.20
|
25.20
|
16.20
|
508,900
|
|
|
12/30/2015
|
+0.40 / +1.61%
|
24.80
|
25.50
|
24.40
|
25.20
|
25.08
|
16.20
|
817,177
|
|
|
12/29/2015
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.00
|
24.80
|
24.77
|
15.95
|
402,300
|
|
|
12/28/2015
|
-0.80 / -3.14%
|
25.50
|
25.70
|
24.70
|
24.70
|
25.12
|
15.88
|
481,700
|
|
|
12/25/2015
|
-0.40 / -1.54%
|
25.90
|
28.40
|
25.20
|
25.50
|
26.76
|
16.40
|
528,500
|
|
|
12/24/2015
|
+0.60 / +2.37%
|
25.30
|
26.10
|
24.90
|
25.90
|
25.74
|
16.66
|
449,900
|
|
|
12/23/2015
|
+0.60 / +2.43%
|
24.60
|
25.30
|
24.60
|
25.30
|
25.10
|
16.27
|
478,300
|
|
|
12/22/2015
|
+2.20 / +9.78%
|
22.40
|
24.70
|
22.40
|
24.70
|
24.51
|
15.88
|
714,600
|
|
|
12/21/2015
|
+0.50 / +2.27%
|
22.00
|
22.60
|
21.60
|
22.50
|
22.28
|
14.47
|
509,800
|
|
|
12/18/2015
|
-1.00 / -4.35%
|
23.00
|
23.40
|
21.70
|
22.00
|
22.24
|
14.15
|
520,400
|
|
|
12/17/2015
|
-0.50 / -2.13%
|
23.50
|
23.70
|
23.00
|
23.00
|
23.16
|
14.79
|
545,800
|
|
|
12/16/2015
|
+1.30 / +5.86%
|
23.70
|
24.40
|
23.50
|
23.50
|
23.76
|
15.11
|
638,200
|
|
|
12/15/2015
|
+2.00 / +9.90%
|
21.00
|
22.20
|
21.00
|
22.20
|
22.20
|
14.28
|
214,300
|
|
|
12/14/2015
|
+1.80 / +9.78%
|
20.00
|
20.20
|
19.50
|
20.20
|
20.20
|
12.99
|
190,100
|
|
|
12/11/2015
|
+1.60 / +9.52%
|
17.50
|
18.40
|
17.00
|
18.40
|
18.32
|
11.83
|
121,400
|
|
|
12/10/2015
|
+1.50 / +9.80%
|
16.00
|
16.80
|
15.40
|
16.80
|
16.76
|
10.80
|
127,200
|
|
|
12/9/2015
|
+1.20 / +8.51%
|
13.50
|
15.50
|
13.50
|
15.30
|
15.49
|
9.84
|
136,700
|
|
|
12/8/2015
|
+1.20 / +9.30%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
9.07
|
342,200
|
|
|
12/7/2015
|
+1.10 / +9.32%
|
12.50
|
12.90
|
11.90
|
12.90
|
12.90
|
8.30
|
97,600
|
|
|
12/4/2015
|
+1.00 / +9.26%
|
11.40
|
11.80
|
11.10
|
11.80
|
11.80
|
7.59
|
233,900
|
|
|
12/3/2015
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.71
|
6.94
|
815,677
|
|
|