|
Closing price on 3/9/2016
|
|
| Open |
27.90 |
| High |
28.50 |
| Low |
27.90 |
| Volume |
472,200 |
| Split-adjusted Price |
18.20 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2016
|
-0.30 / -1.14%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.12
|
16.72
|
223,200
|
|
|
2/16/2016
|
0.00 / 0.00%
|
26.30
|
26.50
|
25.70
|
26.30
|
26.34
|
16.91
|
207,800
|
|
|
2/15/2016
|
+0.20 / +0.77%
|
25.80
|
26.40
|
25.80
|
26.30
|
26.31
|
16.91
|
179,100
|
|
|
2/5/2016
|
-0.10 / -0.38%
|
26.40
|
26.40
|
25.90
|
26.10
|
26.03
|
16.78
|
174,100
|
|
|
2/4/2016
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.50
|
26.20
|
26.20
|
16.85
|
156,600
|
|
|
2/3/2016
|
+0.20 / +0.77%
|
25.80
|
26.20
|
25.80
|
26.20
|
25.96
|
16.85
|
226,400
|
|
|
2/2/2016
|
-0.10 / -0.38%
|
25.90
|
26.50
|
25.90
|
26.00
|
26.06
|
16.72
|
215,700
|
|
|
2/1/2016
|
-0.10 / -0.38%
|
26.60
|
26.80
|
25.80
|
26.10
|
26.19
|
16.78
|
252,000
|
|
|
1/29/2016
|
0.00 / 0.00%
|
26.20
|
26.60
|
25.70
|
26.20
|
26.22
|
16.85
|
195,900
|
|
|
1/28/2016
|
+0.20 / +0.77%
|
25.80
|
26.30
|
25.40
|
26.20
|
26.00
|
16.85
|
207,300
|
|
|
1/27/2016
|
-0.30 / -1.14%
|
26.30
|
26.50
|
26.00
|
26.00
|
26.30
|
16.72
|
221,600
|
|
|
1/26/2016
|
-0.10 / -0.38%
|
26.20
|
26.40
|
25.70
|
26.30
|
26.29
|
16.91
|
248,300
|
|
|
1/25/2016
|
+0.50 / +1.93%
|
25.90
|
26.40
|
25.50
|
26.40
|
26.10
|
16.98
|
364,700
|
|
|
1/22/2016
|
-0.20 / -0.77%
|
26.30
|
26.60
|
25.50
|
25.90
|
26.03
|
16.66
|
228,200
|
|
|
1/21/2016
|
-0.10 / -0.38%
|
26.50
|
26.50
|
25.70
|
26.10
|
26.12
|
16.78
|
218,800
|
|
|