|
Closing price on 3/24/2014
|
|
| Open |
8.10 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
24,300 |
| Split-adjusted Price |
3.24 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2014
|
0.00 / 0.00%
|
8.10
|
8.60
|
8.10
|
8.10
|
8.19
|
3.24
|
24,300
|
|
|
3/21/2014
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.24
|
19,000
|
|
|
3/20/2014
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.20
|
19,000
|
|
|
3/19/2014
|
+0.20 / +2.50%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.20
|
3.28
|
19,100
|
|
|
3/18/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.00
|
3.20
|
19,185
|
|
|
3/17/2014
|
-0.20 / -2.44%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.02
|
3.20
|
23,800
|
|
|
3/14/2014
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.28
|
19,100
|
|
|
3/13/2014
|
+0.40 / +5.19%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.24
|
19,900
|
|
|
3/12/2014
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
8.00
|
3.08
|
19,100
|
|
|
3/11/2014
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.24
|
19,000
|
|
|
3/10/2014
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.32
|
19,000
|
|
|
3/7/2014
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.28
|
19,000
|
|
|
3/6/2014
|
-0.60 / -6.98%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.50
|
3.20
|
19,100
|
|
|
3/5/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.44
|
19,000
|
|
|
3/4/2014
|
+0.40 / +4.88%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.44
|
19,100
|
|
|
3/3/2014
|
-0.60 / -6.82%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.28
|
19,000
|
|
|
2/28/2014
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.20
|
8.80
|
8.21
|
3.52
|
19,300
|
|
|
2/27/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.40
|
19,000
|
|
|
2/26/2014
|
-0.40 / -4.49%
|
8.20
|
8.80
|
8.10
|
8.50
|
8.62
|
3.40
|
20,000
|
|
|
2/25/2014
|
+0.20 / +2.30%
|
8.20
|
8.90
|
8.00
|
8.90
|
8.18
|
3.56
|
6,600
|
|
|
2/24/2014
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.20
|
8.70
|
8.46
|
3.48
|
28,700
|
|
|
2/21/2014
|
+0.60 / +7.50%
|
8.70
|
8.70
|
8.10
|
8.60
|
8.11
|
3.44
|
19,200
|
|
|
2/20/2014
|
-0.20 / -2.44%
|
8.10
|
9.00
|
8.00
|
8.00
|
8.01
|
3.20
|
9,300
|
|
|
2/19/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.28
|
13,400
|
|
|
2/18/2014
|
-0.60 / -6.82%
|
9.00
|
9.00
|
8.10
|
8.20
|
8.63
|
3.28
|
32,700
|
|
|
2/17/2014
|
-0.20 / -2.22%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.21
|
3.52
|
9,500
|
|
|
2/14/2014
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.60
|
11,000
|
|
|
2/13/2014
|
+0.10 / +1.23%
|
8.90
|
8.90
|
7.60
|
8.20
|
7.92
|
3.28
|
17,900
|
|
|
2/12/2014
|
-0.40 / -4.71%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
3.24
|
25,800
|
|
|
2/11/2014
|
-0.70 / -7.61%
|
8.30
|
9.00
|
8.30
|
8.50
|
8.93
|
3.40
|
12,400
|
|
|