|
Closing price on 2/16/2017
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
22.90 |
| Volume |
1,153,100 |
| Split-adjusted Price |
22.90 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-2.50 / -9.84%
|
25.30
|
25.30
|
22.90
|
22.90
|
22.90
|
22.90
|
1,153,100
|
|
|
2/15/2017
|
+2.30 / +9.96%
|
22.90
|
25.40
|
20.80
|
25.40
|
25.14
|
25.40
|
2,322,919
|
|
|
2/14/2017
|
+2.10 / +10.00%
|
22.00
|
23.10
|
21.00
|
23.10
|
23.09
|
23.10
|
1,500,412
|
|
|
2/13/2017
|
-1.90 / -8.30%
|
22.50
|
23.40
|
21.00
|
21.00
|
22.90
|
21.00
|
12,400
|
|
|
2/10/2017
|
-0.40 / -1.72%
|
24.90
|
24.90
|
22.90
|
22.90
|
23.22
|
22.90
|
13,712
|
|
|
2/9/2017
|
-0.80 / -3.32%
|
24.50
|
24.50
|
22.10
|
23.30
|
23.25
|
23.30
|
19,200
|
|
|
2/8/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.57
|
24.10
|
33,400
|
|
|
2/7/2017
|
+1.00 / +4.33%
|
23.10
|
24.80
|
23.10
|
24.10
|
24.12
|
24.10
|
12,300
|
|
|
2/6/2017
|
-0.90 / -3.75%
|
24.20
|
24.20
|
23.10
|
23.10
|
23.21
|
23.10
|
10,200
|
|
|
2/3/2017
|
-0.50 / -2.04%
|
24.50
|
25.00
|
24.00
|
24.00
|
24.21
|
24.00
|
14,400
|
|
|
2/2/2017
|
+0.60 / +2.51%
|
25.50
|
25.50
|
24.50
|
24.50
|
24.51
|
24.50
|
10,300
|
|
|
1/25/2017
|
-1.90 / -7.36%
|
26.00
|
28.30
|
23.90
|
23.90
|
27.44
|
23.90
|
49,800
|
|
|
1/24/2017
|
+1.20 / +4.88%
|
23.80
|
25.80
|
23.80
|
25.80
|
25.78
|
25.80
|
11,430
|
|
|
1/23/2017
|
+1.40 / +6.03%
|
23.00
|
24.60
|
22.00
|
24.60
|
22.83
|
24.60
|
37,100
|
|
|
1/20/2017
|
+0.90 / +4.04%
|
23.00
|
23.20
|
21.70
|
23.20
|
21.98
|
23.20
|
13,500
|
|
|
1/19/2017
|
-2.40 / -9.72%
|
24.00
|
24.00
|
22.30
|
22.30
|
22.98
|
22.30
|
21,700
|
|
|
1/18/2017
|
-0.50 / -1.98%
|
25.20
|
25.20
|
22.70
|
24.70
|
25.16
|
24.70
|
24,000
|
|
|
1/17/2017
|
-2.40 / -8.70%
|
27.40
|
29.00
|
25.20
|
25.20
|
25.34
|
25.20
|
20,150
|
|
|
1/16/2017
|
-2.50 / -8.31%
|
32.00
|
32.00
|
27.40
|
27.60
|
27.94
|
27.60
|
32,800
|
|
|
1/13/2017
|
-2.90 / -8.79%
|
33.00
|
33.60
|
30.10
|
30.10
|
33.00
|
30.10
|
29,310
|
|
|
1/12/2017
|
-3.00 / -8.33%
|
35.50
|
36.00
|
33.00
|
33.00
|
33.75
|
33.00
|
48,300
|
|
|
1/11/2017
|
+1.00 / +2.86%
|
34.80
|
36.00
|
33.00
|
36.00
|
35.50
|
36.00
|
432,100
|
|
|
1/10/2017
|
+2.00 / +6.06%
|
31.00
|
35.00
|
31.00
|
35.00
|
33.82
|
35.00
|
2,393,560
|
|
|
1/9/2017
|
+2.70 / +8.91%
|
31.00
|
33.00
|
31.00
|
33.00
|
32.00
|
33.00
|
200
|
|
|
1/6/2017
|
0.00 / 0.00%
|
31.80
|
32.80
|
27.30
|
30.30
|
28.88
|
30.30
|
1,200
|
|
|
1/5/2017
|
-3.20 / -9.55%
|
32.70
|
34.20
|
30.30
|
30.30
|
32.40
|
30.30
|
300
|
|
|
1/4/2017
|
+1.60 / +5.02%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
100
|
|
|
1/3/2017
|
-3.00 / -8.60%
|
35.00
|
36.00
|
31.90
|
31.90
|
34.16
|
31.90
|
16,200
|
|
|
12/30/2016
|
-0.10 / -0.29%
|
35.20
|
35.20
|
34.90
|
34.90
|
35.02
|
34.90
|
1,100
|
|
|
12/29/2016
|
+0.60 / +1.74%
|
34.40
|
35.00
|
34.40
|
35.00
|
34.70
|
35.00
|
200
|
|
|