|
|
Closing price on 12/21/2017
|
|
| Open |
9.40 |
| High |
10.20 |
| Low |
9.20 |
| Volume |
1,500,530 |
| Split-adjusted Price |
10.10 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
+0.70 / +7.45%
|
9.40
|
10.20
|
9.20
|
10.10
|
9.89
|
10.10
|
1,500,530
|
|
|
12/20/2017
|
-0.30 / -3.09%
|
9.90
|
10.00
|
8.80
|
9.40
|
9.24
|
9.40
|
298,980
|
|
|
12/19/2017
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.67
|
9.70
|
442,330
|
|
|
12/18/2017
|
-0.60 / -6.00%
|
9.90
|
9.90
|
9.00
|
9.40
|
9.24
|
9.40
|
371,490
|
|
|
12/15/2017
|
-1.10 / -9.91%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.02
|
10.00
|
398,430
|
|
|
12/14/2017
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.10
|
11.10
|
10.36
|
11.10
|
1,095,700
|
|
|
12/13/2017
|
0.00 / 0.00%
|
10.90
|
12.00
|
10.10
|
11.20
|
10.47
|
11.20
|
1,984,525
|
|
|
12/12/2017
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.10
|
11.20
|
10.36
|
11.20
|
741,620
|
|
|
12/11/2017
|
-0.20 / -1.75%
|
11.30
|
11.30
|
10.30
|
11.20
|
10.42
|
11.20
|
3,763,093
|
|
|
12/8/2017
|
-1.20 / -9.52%
|
12.90
|
12.90
|
11.40
|
11.40
|
11.48
|
11.40
|
1,308,500
|
|
|
12/7/2017
|
+1.10 / +9.57%
|
11.50
|
12.60
|
10.40
|
12.60
|
11.95
|
12.60
|
2,149,320
|
|
|
12/6/2017
|
+0.10 / +0.88%
|
11.10
|
12.10
|
11.10
|
11.50
|
11.48
|
11.50
|
745,800
|
|
|
12/5/2017
|
-1.20 / -9.52%
|
12.40
|
12.50
|
11.40
|
11.40
|
11.54
|
11.40
|
884,310
|
|
|
12/4/2017
|
-0.80 / -5.97%
|
13.10
|
13.10
|
12.10
|
12.60
|
12.24
|
12.60
|
1,229,000
|
|
|
12/1/2017
|
-0.60 / -4.29%
|
13.50
|
13.60
|
12.60
|
13.40
|
12.70
|
13.40
|
2,144,131
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|