|
Closing price on 5/21/2014
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.20 |
| Volume |
15,900 |
| Split-adjusted Price |
3.68 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.68
|
15,900
|
|
|
5/20/2014
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
3.60
|
18,400
|
|
|
5/19/2014
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.80
|
3.64
|
16,100
|
|
|
5/16/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.64
|
200
|
|
|
5/15/2014
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.70
|
9.10
|
8.95
|
3.64
|
36,500
|
|
|
5/14/2014
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.70
|
3.56
|
15,300
|
|
|
5/13/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.48
|
1,400
|
|
|
5/12/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.48
|
35,600
|
|
|
5/9/2014
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.48
|
100
|
|
|
5/8/2014
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.44
|
31,900
|
|
|
5/7/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.63
|
3.48
|
29,500
|
|
|
5/6/2014
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.71
|
3.48
|
17,900
|
|
|
5/5/2014
|
-0.30 / -3.30%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.52
|
100
|
|
|
4/29/2014
|
+0.50 / +5.81%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.53
|
3.64
|
45,200
|
|
|
4/28/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
3.44
|
18,000
|
|
|
4/25/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.40
|
500
|
|
|
4/24/2014
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
3.36
|
33,000
|
|
|
4/23/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
3.40
|
18,100
|
|
|
4/22/2014
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
3.36
|
18,300
|
|
|
4/21/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.20
|
3.20
|
18,100
|
|
|
4/18/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.30
|
3.20
|
17,500
|
|
|
4/17/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.29
|
3.20
|
19,000
|
|
|
4/16/2014
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.07
|
3.20
|
28,000
|
|
|
4/15/2014
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.14
|
3.28
|
33,600
|
|
|
4/14/2014
|
-0.20 / -2.44%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.34
|
3.20
|
33,805
|
|
|
4/11/2014
|
-0.70 / -7.87%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.73
|
3.28
|
38,300
|
|
|
4/10/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.61
|
3.56
|
18,100
|
|
|
4/8/2014
|
+0.50 / +5.95%
|
9.00
|
9.00
|
8.40
|
8.90
|
8.45
|
3.56
|
30,500
|
|
|
4/7/2014
|
-0.90 / -9.68%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
3.36
|
32,440
|
|
|
4/4/2014
|
+0.50 / +5.68%
|
8.40
|
9.30
|
8.40
|
9.30
|
8.42
|
3.72
|
18,400
|
|
|