|
Closing price on 4/12/2016
|
|
| Open |
40.20 |
| High |
43.60 |
| Low |
40.00 |
| Volume |
1,167,400 |
| Split-adjusted Price |
28.04 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2016
|
+3.10 / +7.65%
|
40.20
|
43.60
|
40.00
|
43.60
|
42.12
|
28.04
|
1,167,400
|
|
|
4/11/2016
|
+2.40 / +6.30%
|
38.10
|
40.50
|
37.10
|
40.50
|
39.40
|
26.04
|
934,400
|
|
|
4/8/2016
|
-0.30 / -0.78%
|
38.60
|
38.60
|
36.90
|
38.10
|
38.23
|
24.50
|
366,600
|
|
|
4/7/2016
|
-0.60 / -1.54%
|
39.00
|
39.20
|
38.00
|
38.40
|
38.72
|
24.69
|
499,900
|
|
|
4/6/2016
|
+2.40 / +6.56%
|
36.00
|
39.00
|
36.00
|
39.00
|
37.76
|
25.08
|
1,035,200
|
|
|
4/5/2016
|
+2.60 / +7.65%
|
34.00
|
36.70
|
33.60
|
36.60
|
34.00
|
23.54
|
1,086,300
|
|
|
4/4/2016
|
+2.30 / +7.26%
|
31.00
|
34.00
|
30.70
|
34.00
|
32.87
|
21.86
|
1,194,900
|
|
|
4/1/2016
|
-0.10 / -0.31%
|
31.80
|
32.40
|
31.60
|
31.70
|
31.76
|
20.38
|
295,200
|
|
|
3/31/2016
|
-0.10 / -0.31%
|
28.80
|
32.00
|
28.80
|
31.80
|
30.86
|
20.45
|
348,700
|
|
|
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
|
|
|