|
Closing price on 12/2/2016
|
|
| Open |
33.50 |
| High |
33.60 |
| Low |
33.50 |
| Volume |
141,120 |
| Split-adjusted Price |
21.61 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2016
|
+2.50 / +9.84%
|
27.90
|
27.90
|
27.80
|
27.90
|
27.90
|
17.94
|
21,600
|
|
|
11/29/2016
|
+2.30 / +9.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.33
|
471,500
|
|
|
11/28/2016
|
+2.10 / +10.00%
|
21.00
|
23.10
|
18.90
|
23.10
|
21.00
|
14.85
|
235,900
|
|
|
11/25/2016
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.50
|
520,312
|
|
|
11/24/2016
|
+1.70 / +9.77%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.28
|
36,000
|
|
|
11/23/2016
|
+1.50 / +9.43%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.19
|
500
|
|
|
11/22/2016
|
+1.40 / +9.66%
|
14.50
|
15.90
|
13.10
|
15.90
|
13.19
|
10.22
|
156,013
|
|
|
11/21/2016
|
+1.30 / +9.85%
|
11.90
|
14.50
|
11.90
|
14.50
|
13.94
|
9.32
|
14,000
|
|
|
11/18/2016
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.49
|
1,925,700
|
|
|
11/17/2016
|
-1.60 / -9.88%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.39
|
100
|
|
|
11/16/2016
|
-1.70 / -9.50%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.42
|
100
|
|
|
11/15/2016
|
-1.90 / -9.60%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.51
|
100
|
|
|
11/14/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.73
|
66,000
|
|
|
11/11/2016
|
-2.20 / -10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.73
|
300
|
|
|
11/10/2016
|
-2.40 / -9.84%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.15
|
100
|
|
|
11/9/2016
|
-2.70 / -9.96%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
15.69
|
36,100
|
|
|
11/8/2016
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.43
|
46,000
|
|
|
11/7/2016
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.43
|
0
|
|
|
11/4/2016
|
-3.00 / -9.97%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.43
|
40,300
|
|
|
11/3/2016
|
-3.30 / -9.88%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
19.36
|
819,200
|
|
|
11/2/2016
|
-3.70 / -9.97%
|
37.10
|
37.50
|
33.40
|
33.40
|
34.69
|
21.48
|
258,200
|
|
|
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
|
|
|