Closing price on 11/1/2016
|
|
Open |
36.60 |
High |
37.10 |
Low |
36.40 |
Volume |
770,100 |
Split-adjusted Price |
23.86 |
|
|
DST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2016
|
+0.30 / +0.82%
|
36.60
|
37.10
|
36.40
|
37.10
|
36.99
|
23.86
|
770,100
|
|
10/31/2016
|
+0.70 / +1.94%
|
36.10
|
36.90
|
35.80
|
36.80
|
36.44
|
23.66
|
1,236,200
|
|
10/28/2016
|
+1.80 / +5.25%
|
34.50
|
36.30
|
33.90
|
36.10
|
35.30
|
23.21
|
1,329,100
|
|
10/27/2016
|
+0.20 / +0.59%
|
33.80
|
34.50
|
33.80
|
34.30
|
34.19
|
22.06
|
356,200
|
|
10/26/2016
|
-0.10 / -0.29%
|
34.10
|
34.50
|
33.70
|
34.10
|
34.11
|
21.93
|
317,300
|
|
10/25/2016
|
+0.20 / +0.59%
|
34.00
|
34.80
|
34.00
|
34.20
|
34.15
|
21.99
|
275,500
|
|
10/24/2016
|
-0.20 / -0.58%
|
34.20
|
34.20
|
33.80
|
34.00
|
34.09
|
21.86
|
350,900
|
|
10/21/2016
|
-0.20 / -0.58%
|
34.40
|
34.40
|
33.80
|
34.20
|
34.21
|
21.99
|
303,700
|
|
10/20/2016
|
+0.20 / +0.58%
|
33.90
|
34.60
|
33.90
|
34.40
|
34.34
|
22.12
|
317,500
|
|
10/19/2016
|
-0.10 / -0.29%
|
34.40
|
34.60
|
33.70
|
34.20
|
34.23
|
21.99
|
343,600
|
|
10/18/2016
|
0.00 / 0.00%
|
34.10
|
34.60
|
33.90
|
34.30
|
34.37
|
22.06
|
369,200
|
|
10/17/2016
|
+0.10 / +0.29%
|
34.00
|
35.00
|
34.00
|
34.30
|
34.20
|
22.06
|
329,300
|
|
10/14/2016
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.10
|
34.20
|
34.20
|
21.99
|
432,200
|
|
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
|
|
|