|
Closing price on 8/9/2016
|
|
| Open |
25.90 |
| High |
28.60 |
| Low |
25.90 |
| Volume |
2,440,800 |
| Split-adjusted Price |
18.39 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2016
|
-0.10 / -0.38%
|
26.40
|
26.70
|
25.80
|
26.00
|
26.10
|
16.72
|
745,800
|
|
|
7/12/2016
|
+0.40 / +1.56%
|
25.00
|
26.30
|
25.00
|
26.10
|
25.98
|
16.78
|
932,300
|
|
|
7/11/2016
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.70
|
25.70
|
25.91
|
16.53
|
578,000
|
|
|
7/8/2016
|
-0.40 / -1.52%
|
26.00
|
26.40
|
26.00
|
26.00
|
26.23
|
16.72
|
479,300
|
|
|
7/7/2016
|
+0.20 / +0.76%
|
25.60
|
26.40
|
25.60
|
26.40
|
26.24
|
16.98
|
834,500
|
|
|
7/6/2016
|
+0.10 / +0.38%
|
26.10
|
26.50
|
25.50
|
26.20
|
26.18
|
16.85
|
743,100
|
|
|
7/5/2016
|
+0.10 / +0.38%
|
26.00
|
26.40
|
25.50
|
26.10
|
26.10
|
16.78
|
808,800
|
|
|
7/4/2016
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.50
|
26.00
|
26.06
|
16.72
|
680,200
|
|
|
7/1/2016
|
-0.30 / -1.14%
|
26.30
|
27.00
|
26.00
|
26.00
|
26.33
|
16.72
|
828,200
|
|
|
6/30/2016
|
-0.20 / -0.75%
|
26.50
|
27.00
|
25.50
|
26.30
|
26.56
|
16.91
|
904,200
|
|
|
6/29/2016
|
+0.70 / +2.71%
|
25.80
|
26.50
|
25.00
|
26.50
|
26.13
|
17.04
|
784,000
|
|
|