Closing price on 5/23/2016
|
|
Open |
35.40 |
High |
35.90 |
Low |
34.50 |
Volume |
648,773 |
Split-adjusted Price |
22.76 |
|
|
DST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2016
|
0.00 / 0.00%
|
35.40
|
35.90
|
34.50
|
35.40
|
35.65
|
22.76
|
648,773
|
|
5/20/2016
|
0.00 / 0.00%
|
36.00
|
36.60
|
34.60
|
35.40
|
35.54
|
22.76
|
561,018
|
|
5/19/2016
|
-0.20 / -0.56%
|
35.10
|
36.10
|
34.30
|
35.40
|
35.60
|
22.76
|
487,000
|
|
5/18/2016
|
+0.10 / +0.28%
|
34.40
|
36.00
|
34.10
|
35.60
|
35.79
|
22.89
|
434,100
|
|
5/17/2016
|
+0.50 / +1.43%
|
34.80
|
35.80
|
34.60
|
35.50
|
35.00
|
22.83
|
595,400
|
|
5/16/2016
|
-0.40 / -1.13%
|
35.50
|
35.90
|
34.60
|
35.00
|
35.67
|
22.51
|
721,470
|
|
5/13/2016
|
+0.20 / +0.57%
|
35.20
|
35.80
|
34.50
|
35.40
|
35.33
|
22.76
|
473,300
|
|
5/12/2016
|
+0.10 / +0.28%
|
31.80
|
36.00
|
31.70
|
35.20
|
35.10
|
22.64
|
1,060,200
|
|
5/11/2016
|
+0.20 / +0.57%
|
35.50
|
36.00
|
33.90
|
35.10
|
35.37
|
22.57
|
992,800
|
|
5/10/2016
|
-0.20 / -0.57%
|
31.70
|
35.80
|
31.70
|
34.90
|
34.96
|
22.44
|
654,500
|
|
5/9/2016
|
0.00 / 0.00%
|
34.50
|
36.60
|
34.50
|
35.10
|
35.87
|
22.57
|
1,121,900
|
|
5/6/2016
|
+0.10 / +0.29%
|
31.70
|
35.10
|
31.70
|
35.10
|
34.59
|
22.57
|
603,500
|
|
5/5/2016
|
-0.50 / -1.41%
|
34.90
|
36.20
|
34.60
|
35.00
|
35.20
|
22.51
|
512,800
|
|
5/4/2016
|
-2.60 / -6.82%
|
34.30
|
35.50
|
34.30
|
35.50
|
34.49
|
22.83
|
1,620,000
|
|
4/29/2016
|
-4.20 / -9.93%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
24.50
|
262,900
|
|
4/28/2016
|
-4.70 / -10.00%
|
46.50
|
47.00
|
42.30
|
42.30
|
42.32
|
27.20
|
381,900
|
|
4/27/2016
|
-0.20 / -0.42%
|
47.20
|
48.50
|
46.00
|
47.00
|
47.71
|
30.22
|
1,521,500
|
|
4/26/2016
|
+3.10 / +7.03%
|
44.50
|
47.20
|
44.00
|
47.20
|
45.60
|
30.35
|
1,832,500
|
|
4/25/2016
|
+3.40 / +8.35%
|
40.30
|
44.10
|
40.30
|
44.10
|
42.46
|
28.36
|
1,972,593
|
|
4/22/2016
|
+0.30 / +0.74%
|
40.30
|
40.70
|
39.50
|
40.70
|
40.50
|
26.17
|
321,500
|
|
4/21/2016
|
+0.20 / +0.50%
|
40.90
|
40.90
|
39.20
|
40.40
|
40.34
|
25.98
|
296,200
|
|
4/20/2016
|
+0.10 / +0.25%
|
40.10
|
40.80
|
39.50
|
40.20
|
40.17
|
25.85
|
255,700
|
|
4/19/2016
|
0.00 / 0.00%
|
39.60
|
40.30
|
39.00
|
40.10
|
40.16
|
25.79
|
371,300
|
|
4/15/2016
|
-1.60 / -3.84%
|
41.50
|
42.00
|
40.00
|
40.10
|
40.31
|
25.79
|
487,300
|
|
4/14/2016
|
-1.00 / -2.34%
|
42.70
|
42.70
|
41.00
|
41.70
|
41.94
|
26.82
|
383,300
|
|
4/13/2016
|
-0.90 / -2.06%
|
47.90
|
47.90
|
42.70
|
42.70
|
43.84
|
27.46
|
646,500
|
|
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
|
|
|