|
Closing price on 5/20/2010
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.60 |
| Volume |
9,600 |
| Split-adjusted Price |
4.82 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
-1.60 / -6.61%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
4.82
|
9,600
|
|
|
5/19/2010
|
-1.20 / -4.72%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
5.16
|
2,100
|
|
|
5/18/2010
|
-0.20 / -0.78%
|
26.10
|
26.10
|
25.40
|
25.40
|
26.01
|
5.42
|
2,300
|
|
|
5/17/2010
|
-1.00 / -3.76%
|
27.80
|
27.80
|
25.60
|
25.60
|
27.33
|
5.46
|
3,200
|
|
|
5/14/2010
|
0.00 / 0.00%
|
28.30
|
28.30
|
26.60
|
26.60
|
27.52
|
5.67
|
6,700
|
|
|
5/13/2010
|
-0.10 / -0.37%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
5.67
|
900
|
|
|
5/12/2010
|
-1.20 / -4.30%
|
28.90
|
28.90
|
26.70
|
26.70
|
28.52
|
5.69
|
6,100
|
|
|
5/11/2010
|
-1.70 / -5.74%
|
28.50
|
31.00
|
27.60
|
27.90
|
28.74
|
5.95
|
7,600
|
|
|
5/10/2010
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
6.31
|
0
|
|
|
5/7/2010
|
+0.10 / +0.34%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
6.31
|
0
|
|
|
5/6/2010
|
+0.10 / +0.34%
|
31.00
|
31.00
|
29.50
|
29.50
|
29.55
|
6.29
|
2,800
|
|
|
5/5/2010
|
+1.70 / +6.14%
|
29.60
|
29.60
|
29.00
|
29.40
|
29.45
|
6.27
|
33,600
|
|
|
5/4/2010
|
+0.60 / +2.21%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.91
|
14,200
|
|
|
4/29/2010
|
+1.60 / +6.27%
|
25.40
|
27.10
|
25.40
|
27.10
|
25.87
|
5.78
|
28,300
|
|
|
4/28/2010
|
+0.90 / +3.66%
|
25.40
|
25.50
|
25.30
|
25.50
|
25.38
|
5.44
|
1,500
|
|
|
4/27/2010
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.56
|
5.25
|
8,600
|
|
|
4/26/2010
|
+1.10 / +4.68%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.56
|
5.25
|
6,600
|
|
|
4/22/2010
|
-0.10 / -0.42%
|
25.10
|
25.10
|
23.20
|
23.50
|
24.46
|
5.01
|
11,000
|
|
|
4/21/2010
|
-1.30 / -5.22%
|
26.30
|
26.30
|
23.60
|
23.60
|
24.57
|
5.03
|
3,300
|
|
|
4/20/2010
|
+0.50 / +2.05%
|
25.00
|
25.00
|
23.20
|
24.90
|
24.94
|
5.31
|
3,800
|
|
|
4/19/2010
|
+1.90 / +8.44%
|
23.90
|
24.40
|
22.50
|
24.40
|
23.41
|
5.20
|
5,300
|
|
|
4/16/2010
|
-2.30 / -9.27%
|
24.00
|
24.20
|
22.50
|
22.50
|
23.91
|
4.80
|
4,500
|
|
|
4/15/2010
|
+0.80 / +3.33%
|
23.40
|
24.80
|
23.30
|
24.80
|
23.76
|
5.29
|
1,800
|
|
|
4/14/2010
|
-1.60 / -6.25%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.01
|
5.12
|
8,700
|
|
|
4/13/2010
|
+0.90 / +3.64%
|
26.10
|
26.10
|
25.40
|
25.60
|
25.73
|
5.46
|
2,400
|
|
|
4/12/2010
|
-0.80 / -3.14%
|
26.10
|
26.10
|
24.30
|
24.70
|
24.89
|
5.27
|
3,500
|
|
|
4/9/2010
|
-2.00 / -7.27%
|
27.00
|
27.00
|
25.50
|
25.50
|
26.06
|
5.44
|
2,700
|
|
|
4/8/2010
|
+1.50 / +5.77%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.43
|
5.86
|
2,000
|
|
|
4/7/2010
|
+1.50 / +6.12%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.54
|
2,700
|
|
|
4/6/2010
|
-1.80 / -6.84%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.22
|
1,300
|
|
|