|
Closing price on 10/15/2015
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
52,700 |
| Split-adjusted Price |
4.23 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
4.23
|
52,700
|
|
|
10/14/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.59
|
4.23
|
52,700
|
|
|
10/13/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
4.23
|
56,500
|
|
|
10/12/2015
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.59
|
4.23
|
54,500
|
|
|
10/9/2015
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.18
|
44,900
|
|
|
10/8/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.46
|
4.14
|
33,300
|
|
|
10/7/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
4.14
|
33,900
|
|
|
10/6/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.54
|
4.18
|
32,700
|
|
|
10/5/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
4.18
|
36,100
|
|
|
10/2/2015
|
+0.10 / +1.08%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.30
|
4.14
|
42,800
|
|
|
10/1/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.32
|
4.09
|
31,700
|
|
|
9/30/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
4.09
|
37,600
|
|
|
9/29/2015
|
-0.30 / -3.13%
|
8.80
|
9.30
|
8.70
|
9.30
|
9.01
|
4.09
|
44,000
|
|
|
9/28/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
4.23
|
40,700
|
|
|
9/25/2015
|
+0.10 / +1.05%
|
9.40
|
9.70
|
9.10
|
9.60
|
9.52
|
4.23
|
46,700
|
|
|
9/24/2015
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.44
|
4.18
|
45,600
|
|
|
9/23/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
8.60
|
9.30
|
9.11
|
4.09
|
44,800
|
|
|
9/22/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.70
|
9.50
|
8.98
|
4.18
|
46,900
|
|
|
9/21/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
4.18
|
56,900
|
|
|
9/18/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.49
|
4.14
|
20,300
|
|
|
9/17/2015
|
-1.00 / -9.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.14
|
27,400
|
|
|
9/16/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.48
|
4.58
|
31,500
|
|
|
9/15/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.35
|
4.58
|
41,500
|
|
|
9/14/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
4.58
|
35,900
|
|
|
9/11/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.58
|
33,800
|
|
|
9/10/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.37
|
4.58
|
35,900
|
|
|
9/9/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
4.58
|
39,069
|
|
|
9/8/2015
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.36
|
4.58
|
48,400
|
|
|
9/7/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
4.53
|
42,500
|
|
|
9/4/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.28
|
4.53
|
38,100
|
|
|