|
Closing price on 3/30/2016
|
|
| Open |
31.20 |
| High |
32.00 |
| Low |
31.20 |
| Volume |
529,700 |
| Split-adjusted Price |
20.51 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
0.00 / 0.00%
|
31.20
|
32.00
|
31.20
|
31.90
|
31.91
|
20.51
|
529,700
|
|
|
3/29/2016
|
-0.20 / -0.62%
|
32.10
|
32.10
|
31.50
|
31.90
|
31.92
|
20.51
|
1,178,784
|
|
|
3/28/2016
|
+0.20 / +0.63%
|
31.80
|
32.50
|
31.50
|
32.10
|
32.12
|
20.64
|
1,060,925
|
|
|
3/25/2016
|
+0.20 / +0.63%
|
31.70
|
32.20
|
31.70
|
31.90
|
31.88
|
20.51
|
362,377
|
|
|
3/24/2016
|
+0.10 / +0.32%
|
31.60
|
31.80
|
31.20
|
31.70
|
31.65
|
20.38
|
779,327
|
|
|
3/23/2016
|
-0.20 / -0.63%
|
32.00
|
32.50
|
31.10
|
31.60
|
31.68
|
20.32
|
446,500
|
|
|
3/22/2016
|
0.00 / 0.00%
|
31.80
|
32.40
|
31.30
|
31.80
|
31.65
|
20.45
|
507,100
|
|
|
3/21/2016
|
+0.20 / +0.63%
|
31.10
|
31.80
|
30.70
|
31.80
|
31.73
|
20.45
|
233,400
|
|
|
3/18/2016
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.50
|
31.60
|
31.73
|
20.32
|
403,500
|
|
|
3/17/2016
|
-1.00 / -3.03%
|
32.70
|
32.70
|
32.00
|
32.00
|
32.43
|
20.58
|
329,412
|
|
|
3/16/2016
|
-0.20 / -0.60%
|
35.50
|
36.50
|
33.00
|
33.00
|
33.83
|
21.22
|
604,000
|
|
|
3/15/2016
|
+2.00 / +6.41%
|
31.20
|
33.30
|
31.20
|
33.20
|
32.27
|
21.35
|
1,084,700
|
|
|
3/14/2016
|
+2.80 / +9.86%
|
28.40
|
31.20
|
28.00
|
31.20
|
29.82
|
20.06
|
1,344,377
|
|
|
3/11/2016
|
0.00 / 0.00%
|
25.60
|
28.60
|
25.60
|
28.40
|
27.56
|
18.26
|
551,577
|
|
|
3/10/2016
|
+0.10 / +0.35%
|
28.30
|
28.80
|
27.60
|
28.40
|
28.30
|
18.26
|
531,500
|
|
|
3/9/2016
|
+0.10 / +0.35%
|
27.90
|
28.50
|
27.90
|
28.30
|
28.20
|
18.20
|
472,200
|
|
|
3/8/2016
|
-0.50 / -1.74%
|
28.70
|
28.80
|
28.00
|
28.20
|
28.42
|
18.13
|
629,000
|
|
|
3/7/2016
|
-0.80 / -2.71%
|
29.50
|
30.10
|
28.70
|
28.70
|
29.16
|
18.46
|
567,200
|
|
|
3/4/2016
|
-0.50 / -1.67%
|
29.70
|
30.50
|
29.40
|
29.50
|
29.65
|
18.97
|
644,800
|
|
|
3/3/2016
|
-0.70 / -2.28%
|
30.70
|
30.70
|
29.50
|
30.00
|
30.00
|
19.29
|
688,700
|
|
|
3/2/2016
|
-0.40 / -1.29%
|
30.90
|
31.70
|
30.60
|
30.70
|
31.14
|
19.74
|
913,300
|
|
|
3/1/2016
|
+2.40 / +8.36%
|
28.70
|
31.50
|
28.70
|
31.10
|
30.16
|
20.00
|
1,564,600
|
|
|
2/29/2016
|
+2.20 / +8.30%
|
26.30
|
28.70
|
26.00
|
28.70
|
27.72
|
18.46
|
1,399,700
|
|
|
2/26/2016
|
+1.00 / +3.92%
|
25.90
|
26.60
|
25.40
|
26.50
|
26.05
|
17.04
|
891,600
|
|
|
2/25/2016
|
-0.50 / -1.92%
|
23.40
|
26.20
|
23.40
|
25.50
|
26.00
|
16.40
|
578,700
|
|
|
2/24/2016
|
-0.30 / -1.14%
|
26.60
|
26.80
|
25.90
|
26.00
|
26.13
|
16.72
|
448,400
|
|
|
2/23/2016
|
0.00 / 0.00%
|
26.10
|
26.40
|
25.80
|
26.30
|
26.37
|
16.91
|
344,900
|
|
|
2/22/2016
|
+0.10 / +0.38%
|
26.00
|
26.40
|
25.70
|
26.30
|
26.36
|
16.91
|
494,500
|
|
|
2/19/2016
|
+0.20 / +0.77%
|
25.70
|
26.40
|
25.50
|
26.20
|
26.20
|
16.85
|
643,500
|
|
|
2/18/2016
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.70
|
26.00
|
26.04
|
16.72
|
644,500
|
|
|