|
Closing price on 5/31/2010
|
|
| Open |
24.60 |
| High |
24.70 |
| Low |
24.60 |
| Volume |
9,000 |
| Split-adjusted Price |
5.27 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
+1.70 / +7.39%
|
24.60
|
24.70
|
24.60
|
24.70
|
24.69
|
5.27
|
9,000
|
|
|
5/28/2010
|
0.00 / 0.00%
|
24.00
|
24.50
|
22.00
|
23.00
|
23.14
|
4.90
|
23,800
|
|
|
5/27/2010
|
+2.00 / +9.52%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.90
|
4,000
|
|
|
5/26/2010
|
-0.90 / -4.11%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.60
|
4.48
|
5,600
|
|
|
5/25/2010
|
-0.10 / -0.45%
|
22.00
|
22.60
|
21.90
|
21.90
|
22.40
|
4.67
|
5,000
|
|
|
5/24/2010
|
+0.90 / +4.27%
|
21.10
|
22.50
|
21.10
|
22.00
|
21.21
|
4.69
|
5,600
|
|
|
5/21/2010
|
-1.50 / -6.64%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
4.50
|
22,100
|
|
|
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
|
|
|