|
Closing price on 8/24/2016
|
|
| Open |
28.80 |
| High |
29.30 |
| Low |
28.60 |
| Volume |
188,400 |
| Split-adjusted Price |
18.71 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
+0.10 / +0.34%
|
28.80
|
29.30
|
28.60
|
29.10
|
29.09
|
18.71
|
188,400
|
|
|
8/23/2016
|
-0.10 / -0.34%
|
29.10
|
29.20
|
29.00
|
29.00
|
29.08
|
18.65
|
179,800
|
|
|
8/22/2016
|
0.00 / 0.00%
|
29.10
|
29.50
|
29.00
|
29.10
|
29.30
|
18.71
|
246,500
|
|
|
8/19/2016
|
+2.40 / +8.99%
|
26.70
|
29.10
|
26.60
|
29.10
|
26.70
|
18.71
|
873,530
|
|
|
8/18/2016
|
-0.20 / -0.74%
|
26.80
|
26.90
|
26.40
|
26.70
|
26.64
|
17.17
|
184,600
|
|
|
8/17/2016
|
+0.20 / +0.75%
|
26.60
|
27.10
|
26.60
|
26.90
|
26.84
|
17.30
|
256,600
|
|
|
8/16/2016
|
+0.70 / +2.69%
|
25.90
|
26.80
|
23.40
|
26.70
|
25.97
|
17.17
|
711,900
|
|
|
8/15/2016
|
-2.80 / -9.72%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.02
|
16.72
|
763,600
|
|
|
8/12/2016
|
-3.20 / -10.00%
|
31.70
|
31.70
|
28.80
|
28.80
|
28.81
|
18.52
|
625,300
|
|
|
8/11/2016
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.10
|
32.00
|
31.39
|
20.58
|
1,444,600
|
|
|
8/10/2016
|
+1.90 / +6.64%
|
28.60
|
30.50
|
28.10
|
30.50
|
29.46
|
19.61
|
1,644,480
|
|
|
8/9/2016
|
+2.60 / +10.00%
|
25.90
|
28.60
|
25.90
|
28.60
|
27.57
|
18.39
|
2,440,800
|
|
|
8/8/2016
|
0.00 / 0.00%
|
26.10
|
26.20
|
25.80
|
26.00
|
26.02
|
16.72
|
205,600
|
|
|
8/5/2016
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.70
|
26.00
|
25.91
|
16.72
|
362,980
|
|
|
8/4/2016
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.80
|
25.90
|
25.95
|
16.66
|
288,900
|
|
|
8/3/2016
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.60
|
25.90
|
25.84
|
16.66
|
336,800
|
|
|
8/2/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.60
|
25.90
|
25.82
|
16.66
|
418,000
|
|
|
8/1/2016
|
-0.10 / -0.38%
|
25.80
|
26.00
|
25.60
|
25.90
|
25.96
|
16.66
|
484,900
|
|
|
7/29/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.90
|
16.72
|
282,500
|
|
|
7/28/2016
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.60
|
26.00
|
25.93
|
16.72
|
290,400
|
|
|
7/27/2016
|
0.00 / 0.00%
|
26.20
|
26.50
|
25.80
|
26.00
|
26.00
|
16.72
|
396,700
|
|
|
7/26/2016
|
+0.20 / +0.78%
|
25.80
|
26.30
|
25.80
|
26.00
|
25.87
|
16.72
|
450,900
|
|
|
7/25/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.70
|
16.59
|
227,200
|
|
|
7/22/2016
|
0.00 / 0.00%
|
25.80
|
26.50
|
25.30
|
25.80
|
25.80
|
16.59
|
550,900
|
|
|
7/21/2016
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.60
|
25.80
|
25.79
|
16.59
|
143,200
|
|
|
7/20/2016
|
0.00 / 0.00%
|
25.60
|
26.30
|
25.60
|
25.80
|
25.83
|
16.59
|
620,300
|
|
|
7/19/2016
|
-0.20 / -0.77%
|
26.40
|
26.70
|
25.70
|
25.80
|
25.86
|
16.59
|
500,400
|
|
|
7/18/2016
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.30
|
26.00
|
25.85
|
16.72
|
755,300
|
|
|
7/15/2016
|
-0.10 / -0.39%
|
26.10
|
26.30
|
25.70
|
25.80
|
25.88
|
16.59
|
507,300
|
|
|
7/14/2016
|
-0.10 / -0.38%
|
26.20
|
26.40
|
25.70
|
25.90
|
25.96
|
16.66
|
559,500
|
|
|