|
Closing price on 10/13/2016
|
|
| Open |
34.00 |
| High |
34.40 |
| Low |
33.60 |
| Volume |
629,703 |
| Split-adjusted Price |
21.99 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2016
|
0.00 / 0.00%
|
34.00
|
34.40
|
33.60
|
34.20
|
34.24
|
21.99
|
629,703
|
|
|
10/12/2016
|
+0.10 / +0.29%
|
34.40
|
34.50
|
33.90
|
34.20
|
34.20
|
21.99
|
307,300
|
|
|
10/11/2016
|
-0.10 / -0.29%
|
34.20
|
34.50
|
33.70
|
34.10
|
34.25
|
21.93
|
350,400
|
|
|
10/10/2016
|
+0.10 / +0.29%
|
34.00
|
34.20
|
33.90
|
34.20
|
34.19
|
21.99
|
304,500
|
|
|
10/7/2016
|
-0.20 / -0.58%
|
34.50
|
34.50
|
33.90
|
34.10
|
34.13
|
21.93
|
339,400
|
|
|
10/6/2016
|
+0.10 / +0.29%
|
33.90
|
34.60
|
33.90
|
34.30
|
34.24
|
22.06
|
340,800
|
|
|
10/5/2016
|
0.00 / 0.00%
|
34.10
|
34.20
|
33.80
|
34.20
|
34.11
|
21.99
|
408,200
|
|
|
10/4/2016
|
0.00 / 0.00%
|
34.00
|
34.50
|
33.80
|
34.20
|
34.10
|
21.99
|
347,000
|
|
|
10/3/2016
|
-0.20 / -0.58%
|
34.30
|
34.70
|
34.00
|
34.20
|
34.25
|
21.99
|
471,500
|
|
|
9/30/2016
|
+0.20 / +0.58%
|
34.10
|
34.40
|
33.80
|
34.40
|
34.18
|
22.12
|
1,764,423
|
|
|
9/29/2016
|
+0.10 / +0.29%
|
34.00
|
34.50
|
33.50
|
34.20
|
34.12
|
21.99
|
354,000
|
|
|
9/28/2016
|
-0.30 / -0.87%
|
34.20
|
34.70
|
33.90
|
34.10
|
34.05
|
21.93
|
429,800
|
|
|
9/27/2016
|
-0.90 / -2.55%
|
35.30
|
35.60
|
34.00
|
34.40
|
34.62
|
22.12
|
627,100
|
|
|
9/26/2016
|
-0.20 / -0.56%
|
35.60
|
36.30
|
35.30
|
35.30
|
35.66
|
22.70
|
525,900
|
|
|
9/23/2016
|
+3.20 / +9.91%
|
32.30
|
35.50
|
31.70
|
35.50
|
32.30
|
22.83
|
3,460,100
|
|
|
9/22/2016
|
-0.20 / -0.62%
|
32.30
|
32.90
|
32.10
|
32.30
|
32.41
|
20.77
|
1,225,520
|
|
|
9/21/2016
|
+0.60 / +1.88%
|
31.70
|
32.50
|
31.60
|
32.50
|
32.30
|
20.90
|
678,000
|
|
|
9/20/2016
|
+0.80 / +2.57%
|
30.90
|
32.00
|
30.70
|
31.90
|
31.55
|
20.51
|
939,600
|
|
|
9/19/2016
|
+0.60 / +1.97%
|
30.20
|
31.20
|
30.10
|
31.10
|
30.80
|
20.00
|
829,400
|
|
|
9/16/2016
|
+0.20 / +0.66%
|
30.30
|
30.80
|
30.00
|
30.50
|
30.40
|
19.61
|
501,100
|
|
|
9/15/2016
|
-0.10 / -0.33%
|
30.40
|
30.90
|
30.00
|
30.30
|
30.40
|
19.48
|
899,500
|
|
|
9/14/2016
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.20
|
30.40
|
30.44
|
19.55
|
306,700
|
|
|
9/13/2016
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.10
|
30.50
|
30.47
|
19.61
|
1,020,600
|
|
|
9/12/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.40
|
19.61
|
854,800
|
|
|
9/9/2016
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.00
|
30.50
|
30.26
|
19.61
|
390,600
|
|
|
9/8/2016
|
+0.10 / +0.33%
|
30.40
|
30.40
|
30.00
|
30.30
|
30.16
|
19.48
|
206,500
|
|
|
9/7/2016
|
-0.30 / -0.98%
|
30.60
|
30.70
|
29.90
|
30.20
|
30.50
|
19.42
|
670,400
|
|
|
9/6/2016
|
-0.20 / -0.65%
|
30.30
|
30.80
|
30.10
|
30.50
|
30.39
|
19.61
|
396,700
|
|
|
9/5/2016
|
+0.40 / +1.32%
|
30.30
|
30.70
|
29.60
|
30.70
|
30.36
|
19.74
|
214,600
|
|
|
9/1/2016
|
0.00 / 0.00%
|
30.50
|
31.00
|
29.50
|
30.30
|
30.21
|
19.48
|
176,500
|
|
|