|
Closing price on 4/26/2016
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
29,300 |
| Split-adjusted Price |
4.49 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.28
|
4.49
|
29,300
|
|
|
4/25/2016
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.92
|
4.49
|
41,200
|
|
|
4/22/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.79
|
4.31
|
14,600
|
|
|
4/21/2016
|
-0.20 / -1.98%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.74
|
4.36
|
40,100
|
|
|
4/20/2016
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.01
|
4.45
|
42,000
|
|
|
4/19/2016
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
4.58
|
29,600
|
|
|
4/15/2016
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.36
|
4.62
|
42,200
|
|
|
4/14/2016
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.11
|
4.49
|
47,000
|
|
|
4/13/2016
|
-0.40 / -3.85%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.23
|
4.40
|
40,300
|
|
|
4/12/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.58
|
43,441
|
|
|
4/11/2016
|
+0.70 / +7.22%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.16
|
4.58
|
50,662
|
|
|
4/8/2016
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
10.30
|
4.27
|
44,000
|
|
|
4/7/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
4.53
|
42,500
|
|
|
4/6/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
4.53
|
44,300
|
|
|
4/5/2016
|
-0.30 / -2.86%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.08
|
4.49
|
42,500
|
|
|
4/4/2016
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.41
|
4.62
|
46,027
|
|
|
4/1/2016
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.41
|
4.58
|
42,900
|
|
|
3/31/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.62
|
24,500
|
|
|
3/30/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
4.62
|
43,700
|
|
|
3/29/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.65
|
4.67
|
39,100
|
|
|
3/28/2016
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.57
|
4.71
|
42,100
|
|
|
3/25/2016
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.93
|
4.40
|
39,100
|
|
|
3/24/2016
|
-0.70 / -6.67%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.42
|
4.31
|
47,500
|
|
|
3/23/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
4.62
|
43,400
|
|
|
3/22/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.58
|
43,716
|
|
|
3/21/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.58
|
41,400
|
|
|
3/18/2016
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.45
|
4.58
|
43,400
|
|
|
3/17/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.67
|
42,200
|
|
|
3/16/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
4.67
|
51,500
|
|
|
3/15/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
4.67
|
44,500
|
|
|