|
Closing price on 3/5/2014
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
19,000 |
| Split-adjusted Price |
3.44 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2014
|
+0.10 / +1.10%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.10
|
3.68
|
22,200
|
|
|
2/7/2014
|
+0.70 / +8.33%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.94
|
3.64
|
21,800
|
|
|
2/6/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.36
|
12,000
|
|
|
1/27/2014
|
+0.30 / +3.70%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.45
|
3.36
|
25,100
|
|
|
1/24/2014
|
-0.20 / -2.41%
|
8.50
|
9.00
|
8.10
|
8.10
|
8.56
|
3.24
|
16,000
|
|
|
1/23/2014
|
+0.50 / +6.41%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.16
|
3.32
|
21,500
|
|
|
1/22/2014
|
+0.60 / +8.33%
|
6.60
|
7.80
|
6.60
|
7.80
|
7.13
|
3.12
|
19,800
|
|
|
1/21/2014
|
+0.50 / +7.46%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.12
|
2.88
|
24,000
|
|
|
1/20/2014
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.90
|
2.68
|
22,800
|
|
|
1/17/2014
|
-0.70 / -8.97%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.19
|
2.84
|
15,800
|
|
|
1/16/2014
|
+0.30 / +4.00%
|
7.00
|
8.00
|
6.80
|
7.80
|
6.95
|
3.12
|
32,600
|
|
|
1/15/2014
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.84
|
3.00
|
29,700
|
|
|
1/14/2014
|
-0.70 / -8.05%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.60
|
3.20
|
15,500
|
|
|