|
Closing price on 12/22/2016
|
|
| Open |
32.50 |
| High |
34.70 |
| Low |
31.00 |
| Volume |
13,170 |
| Split-adjusted Price |
34.20 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
+2.20 / +6.88%
|
32.50
|
34.70
|
31.00
|
34.20
|
34.51
|
34.20
|
13,170
|
|
|
12/21/2016
|
-2.90 / -8.31%
|
34.10
|
34.10
|
31.50
|
32.00
|
33.81
|
32.00
|
13,600
|
|
|
12/20/2016
|
-2.30 / -6.18%
|
36.50
|
37.10
|
33.50
|
34.90
|
35.03
|
34.90
|
27,610
|
|
|
12/19/2016
|
-1.20 / -3.13%
|
39.10
|
40.00
|
37.10
|
37.20
|
37.20
|
37.20
|
10,310
|
|
|
12/16/2016
|
+3.40 / +9.71%
|
34.70
|
38.40
|
33.90
|
38.40
|
34.78
|
38.40
|
700
|
|
|
12/15/2016
|
+0.70 / +2.04%
|
34.20
|
35.10
|
32.90
|
35.00
|
34.57
|
35.00
|
1,570,020
|
|
|
12/14/2016
|
0.00 / 0.00%
|
34.30
|
37.70
|
34.10
|
34.30
|
34.56
|
34.30
|
1,166,700
|
|
|
12/13/2016
|
0.00 / 0.00%
|
35.50
|
35.50
|
31.90
|
34.30
|
34.23
|
34.30
|
62,500
|
|
|
12/12/2016
|
+3.10 / +9.94%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
61,520
|
|
|
12/9/2016
|
+2.80 / +9.86%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
170,130
|
|
|
12/8/2016
|
+2.50 / +9.65%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
581,000
|
|
|
12/7/2016
|
-10.80 / -29.43%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
80,477
|
|
|
12/6/2016
|
+3.30 / +9.88%
|
33.40
|
36.70
|
30.10
|
36.70
|
33.21
|
23.60
|
249,300
|
|
|
12/5/2016
|
-0.20 / -0.60%
|
33.60
|
36.80
|
33.40
|
33.40
|
34.03
|
21.48
|
1,846,530
|
|
|
12/2/2016
|
+3.00 / +9.80%
|
33.50
|
33.60
|
33.50
|
33.60
|
33.51
|
21.61
|
141,120
|
|
|
12/1/2016
|
+2.70 / +9.68%
|
30.60
|
30.60
|
30.50
|
30.60
|
30.50
|
19.68
|
116,810
|
|
|
11/30/2016
|
+2.50 / +9.84%
|
27.90
|
27.90
|
27.80
|
27.90
|
27.90
|
17.94
|
21,600
|
|
|
11/29/2016
|
+2.30 / +9.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.33
|
471,500
|
|
|
11/28/2016
|
+2.10 / +10.00%
|
21.00
|
23.10
|
18.90
|
23.10
|
21.00
|
14.85
|
235,900
|
|
|
11/25/2016
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.50
|
520,312
|
|
|
11/24/2016
|
+1.70 / +9.77%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.28
|
36,000
|
|
|
11/23/2016
|
+1.50 / +9.43%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.19
|
500
|
|
|
11/22/2016
|
+1.40 / +9.66%
|
14.50
|
15.90
|
13.10
|
15.90
|
13.19
|
10.22
|
156,013
|
|
|
11/21/2016
|
+1.30 / +9.85%
|
11.90
|
14.50
|
11.90
|
14.50
|
13.94
|
9.32
|
14,000
|
|
|
11/18/2016
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.49
|
1,925,700
|
|
|
11/17/2016
|
-1.60 / -9.88%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.39
|
100
|
|
|
11/16/2016
|
-1.70 / -9.50%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.42
|
100
|
|
|
11/15/2016
|
-1.90 / -9.60%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.51
|
100
|
|
|
11/14/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.73
|
66,000
|
|
|
11/11/2016
|
-2.20 / -10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.73
|
300
|
|
|