|
|
Closing price on 11/30/2017
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
11.80 |
| Volume |
190,992 |
| Split-adjusted Price |
14.00 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
+0.90 / +6.87%
|
13.60
|
14.00
|
11.80
|
14.00
|
12.70
|
14.00
|
190,992
|
|
|
11/29/2017
|
-1.40 / -9.66%
|
14.00
|
14.60
|
13.10
|
13.10
|
13.53
|
13.10
|
1,274,130
|
|
|
11/28/2017
|
0.00 / 0.00%
|
14.50
|
14.70
|
13.10
|
14.50
|
13.69
|
14.50
|
481,900
|
|
|
11/27/2017
|
-0.50 / -3.33%
|
14.50
|
14.50
|
13.50
|
14.50
|
13.77
|
14.50
|
1,177,600
|
|
|
11/24/2017
|
+0.40 / +2.74%
|
14.60
|
15.30
|
13.50
|
15.00
|
14.98
|
15.00
|
976,100
|
|
|
11/23/2017
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.55
|
14.60
|
70,500
|
|
|
11/22/2017
|
-0.70 / -4.61%
|
15.00
|
15.00
|
13.70
|
14.50
|
14.25
|
14.50
|
159,210
|
|
|
11/21/2017
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.10
|
15.20
|
15.33
|
15.20
|
393,600
|
|
|
11/20/2017
|
+0.40 / +2.70%
|
14.80
|
15.50
|
14.70
|
15.20
|
15.21
|
15.20
|
141,810
|
|
|
11/17/2017
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.40
|
14.80
|
14.77
|
14.80
|
152,405
|
|
|
11/16/2017
|
-0.80 / -5.16%
|
14.90
|
14.90
|
14.00
|
14.70
|
14.26
|
14.70
|
298,310
|
|
|
11/15/2017
|
-1.70 / -9.88%
|
17.10
|
17.40
|
15.50
|
15.50
|
16.63
|
15.50
|
284,730
|
|
|
11/14/2017
|
0.00 / 0.00%
|
17.20
|
17.80
|
15.50
|
17.20
|
17.33
|
17.20
|
611,100
|
|
|
11/13/2017
|
+1.00 / +6.17%
|
16.20
|
17.50
|
16.10
|
17.20
|
17.03
|
17.20
|
761,230
|
|
|
11/10/2017
|
-0.30 / -1.82%
|
16.20
|
16.70
|
14.90
|
16.20
|
15.87
|
16.20
|
600,900
|
|
|
11/9/2017
|
+0.10 / +0.61%
|
16.40
|
16.90
|
16.30
|
16.50
|
16.66
|
16.50
|
186,100
|
|
|
11/8/2017
|
+0.20 / +1.23%
|
16.20
|
17.20
|
14.60
|
16.40
|
16.52
|
16.40
|
318,908
|
|
|
11/7/2017
|
0.00 / 0.00%
|
14.60
|
16.30
|
14.60
|
16.20
|
15.76
|
16.20
|
775,410
|
|
|
11/6/2017
|
-1.80 / -10.00%
|
16.50
|
16.90
|
16.20
|
16.20
|
16.26
|
16.20
|
34,010
|
|
|
11/3/2017
|
-2.00 / -10.00%
|
20.10
|
20.80
|
18.00
|
18.00
|
19.40
|
18.00
|
150,310
|
|
|
11/2/2017
|
-1.10 / -5.21%
|
20.00
|
20.90
|
19.00
|
20.00
|
19.06
|
20.00
|
4,787,500
|
|
|
11/1/2017
|
-2.30 / -9.83%
|
23.30
|
23.40
|
21.10
|
21.10
|
21.53
|
21.10
|
155,600
|
|
|
10/31/2017
|
+1.10 / +4.93%
|
22.30
|
23.50
|
22.30
|
23.40
|
22.99
|
23.40
|
1,066,022
|
|
|
10/30/2017
|
+1.30 / +6.19%
|
21.00
|
22.40
|
20.90
|
22.30
|
21.81
|
22.30
|
798,500
|
|
|
10/27/2017
|
-0.80 / -3.67%
|
21.90
|
21.90
|
19.70
|
21.00
|
19.86
|
21.00
|
2,467,400
|
|
|
10/26/2017
|
-2.40 / -9.92%
|
25.00
|
25.00
|
21.80
|
21.80
|
21.80
|
21.80
|
3,039,472
|
|
|
10/25/2017
|
-2.50 / -9.36%
|
26.60
|
26.60
|
24.10
|
24.20
|
24.26
|
24.20
|
4,356,200
|
|
|
10/24/2017
|
-1.30 / -4.64%
|
27.00
|
28.00
|
25.20
|
26.70
|
26.01
|
26.70
|
190,800
|
|
|
10/23/2017
|
-0.40 / -1.41%
|
28.30
|
28.50
|
25.60
|
28.00
|
26.59
|
28.00
|
1,280,080
|
|
|
10/20/2017
|
+0.20 / +0.71%
|
28.30
|
28.40
|
25.40
|
28.40
|
25.77
|
28.40
|
245,772
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|