|
Closing price on 10/5/2010
|
|
| Open |
20.90 |
| High |
21.20 |
| Low |
18.60 |
| Volume |
8,400 |
| Split-adjusted Price |
3.97 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2010
|
-1.40 / -7.00%
|
20.90
|
21.20
|
18.60
|
18.60
|
19.82
|
3.97
|
8,400
|
|
|
10/4/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.26
|
1,200
|
|
|
10/1/2010
|
-0.70 / -3.37%
|
21.50
|
21.80
|
20.10
|
20.10
|
21.48
|
4.29
|
6,100
|
|
|
9/30/2010
|
+1.00 / +5.05%
|
21.40
|
21.40
|
20.80
|
20.80
|
21.38
|
4.44
|
4,200
|
|
|
9/29/2010
|
-1.60 / -7.48%
|
21.90
|
22.00
|
19.70
|
19.80
|
21.00
|
4.22
|
7,600
|
|
|
9/28/2010
|
+1.30 / +6.47%
|
21.50
|
21.70
|
20.00
|
21.40
|
21.02
|
4.56
|
9,400
|
|
|
9/27/2010
|
-0.60 / -2.90%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.69
|
4.29
|
4,900
|
|
|
9/24/2010
|
-0.80 / -3.72%
|
20.50
|
20.90
|
20.50
|
20.70
|
20.72
|
4.41
|
2,900
|
|
|
9/23/2010
|
-0.10 / -0.46%
|
20.50
|
22.20
|
20.10
|
21.50
|
20.97
|
4.58
|
15,000
|
|
|
9/22/2010
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.61
|
300
|
|
|
9/21/2010
|
-0.50 / -2.26%
|
21.60
|
21.70
|
21.50
|
21.60
|
21.54
|
4.61
|
17,000
|
|
|
9/20/2010
|
-1.30 / -5.56%
|
23.60
|
23.70
|
21.70
|
22.10
|
22.93
|
4.71
|
6,900
|
|
|
9/17/2010
|
+0.50 / +2.18%
|
22.40
|
23.50
|
22.10
|
23.40
|
22.52
|
4.99
|
21,400
|
|
|
9/16/2010
|
-0.20 / -0.87%
|
24.40
|
24.40
|
22.90
|
22.90
|
23.74
|
4.88
|
8,900
|
|
|
9/15/2010
|
-0.30 / -1.28%
|
25.00
|
26.00
|
23.10
|
23.10
|
24.63
|
4.93
|
8,000
|
|
|
9/14/2010
|
+0.20 / +0.86%
|
24.60
|
26.50
|
23.40
|
23.40
|
24.84
|
4.99
|
37,700
|
|
|
9/13/2010
|
-0.10 / -0.43%
|
26.60
|
26.60
|
23.20
|
23.20
|
25.13
|
4.95
|
26,600
|
|
|
9/10/2010
|
-0.60 / -2.51%
|
25.50
|
26.60
|
23.30
|
23.30
|
24.91
|
4.97
|
28,300
|
|
|
9/9/2010
|
+1.30 / +5.75%
|
24.90
|
25.50
|
22.30
|
23.90
|
24.97
|
5.10
|
14,500
|
|
|
9/8/2010
|
+0.90 / +4.15%
|
24.60
|
25.70
|
22.60
|
22.60
|
23.92
|
4.82
|
24,200
|
|
|
9/7/2010
|
+0.30 / +1.40%
|
24.40
|
24.40
|
21.70
|
21.70
|
24.19
|
4.63
|
13,000
|
|
|
9/6/2010
|
-0.80 / -3.60%
|
23.00
|
24.10
|
21.30
|
21.40
|
22.95
|
4.56
|
42,700
|
|
|
9/1/2010
|
+1.70 / +8.29%
|
22.60
|
23.20
|
21.00
|
22.20
|
22.79
|
4.73
|
14,800
|
|
|
8/31/2010
|
-1.40 / -6.39%
|
21.90
|
22.90
|
20.50
|
20.50
|
22.18
|
4.37
|
12,500
|
|
|
8/30/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.00
|
21.90
|
21.84
|
4.67
|
17,100
|
|
|
8/27/2010
|
-0.80 / -3.52%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
4.67
|
200
|
|
|
8/26/2010
|
-0.40 / -1.73%
|
23.70
|
23.70
|
22.70
|
22.70
|
23.45
|
4.84
|
4,000
|
|
|
8/25/2010
|
+0.50 / +2.21%
|
24.70
|
24.70
|
22.70
|
23.10
|
24.35
|
4.93
|
6,300
|
|
|
8/24/2010
|
-0.70 / -3.00%
|
25.00
|
25.60
|
22.60
|
22.60
|
24.43
|
4.82
|
7,200
|
|
|
8/23/2010
|
-0.50 / -2.10%
|
25.00
|
26.50
|
23.30
|
23.30
|
24.16
|
4.97
|
28,200
|
|
|