|
Closing price on 9/26/2016
|
|
| Open |
35.60 |
| High |
36.30 |
| Low |
35.30 |
| Volume |
525,900 |
| Split-adjusted Price |
22.70 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
-0.20 / -0.56%
|
35.60
|
36.30
|
35.30
|
35.30
|
35.66
|
22.70
|
525,900
|
|
|
9/23/2016
|
+3.20 / +9.91%
|
32.30
|
35.50
|
31.70
|
35.50
|
32.30
|
22.83
|
3,460,100
|
|
|
9/22/2016
|
-0.20 / -0.62%
|
32.30
|
32.90
|
32.10
|
32.30
|
32.41
|
20.77
|
1,225,520
|
|
|
9/21/2016
|
+0.60 / +1.88%
|
31.70
|
32.50
|
31.60
|
32.50
|
32.30
|
20.90
|
678,000
|
|
|
9/20/2016
|
+0.80 / +2.57%
|
30.90
|
32.00
|
30.70
|
31.90
|
31.55
|
20.51
|
939,600
|
|
|
9/19/2016
|
+0.60 / +1.97%
|
30.20
|
31.20
|
30.10
|
31.10
|
30.80
|
20.00
|
829,400
|
|
|
9/16/2016
|
+0.20 / +0.66%
|
30.30
|
30.80
|
30.00
|
30.50
|
30.40
|
19.61
|
501,100
|
|
|
9/15/2016
|
-0.10 / -0.33%
|
30.40
|
30.90
|
30.00
|
30.30
|
30.40
|
19.48
|
899,500
|
|
|
9/14/2016
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.20
|
30.40
|
30.44
|
19.55
|
306,700
|
|
|
9/13/2016
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.10
|
30.50
|
30.47
|
19.61
|
1,020,600
|
|
|
9/12/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.40
|
19.61
|
854,800
|
|
|
9/9/2016
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.00
|
30.50
|
30.26
|
19.61
|
390,600
|
|
|
9/8/2016
|
+0.10 / +0.33%
|
30.40
|
30.40
|
30.00
|
30.30
|
30.16
|
19.48
|
206,500
|
|
|
9/7/2016
|
-0.30 / -0.98%
|
30.60
|
30.70
|
29.90
|
30.20
|
30.50
|
19.42
|
670,400
|
|
|
9/6/2016
|
-0.20 / -0.65%
|
30.30
|
30.80
|
30.10
|
30.50
|
30.39
|
19.61
|
396,700
|
|
|
9/5/2016
|
+0.40 / +1.32%
|
30.30
|
30.70
|
29.60
|
30.70
|
30.36
|
19.74
|
214,600
|
|
|
9/1/2016
|
0.00 / 0.00%
|
30.50
|
31.00
|
29.50
|
30.30
|
30.21
|
19.48
|
176,500
|
|
|
8/31/2016
|
-0.10 / -0.33%
|
29.90
|
31.10
|
29.60
|
30.30
|
30.40
|
19.48
|
391,800
|
|
|
8/30/2016
|
+0.10 / +0.33%
|
30.00
|
31.00
|
29.70
|
30.40
|
30.40
|
19.55
|
564,000
|
|
|
8/29/2016
|
-0.50 / -1.62%
|
30.70
|
31.30
|
30.30
|
30.30
|
30.65
|
19.48
|
166,500
|
|
|
8/26/2016
|
+1.80 / +6.21%
|
29.40
|
30.90
|
28.60
|
30.80
|
30.01
|
19.81
|
808,600
|
|
|
8/25/2016
|
-0.10 / -0.34%
|
28.90
|
29.50
|
28.90
|
29.00
|
29.10
|
18.65
|
223,700
|
|
|
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
|
|
|