|
Closing price on 5/5/2010
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
29.00 |
| Volume |
33,600 |
| Split-adjusted Price |
6.27 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2010
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
5.61
|
3,000
|
|
|
4/2/2010
|
+1.40 / +5.62%
|
26.50
|
26.50
|
23.40
|
26.30
|
24.76
|
5.61
|
4,500
|
|
|
4/1/2010
|
+1.40 / +5.96%
|
25.50
|
25.50
|
24.90
|
24.90
|
25.06
|
5.31
|
700
|
|
|
3/31/2010
|
-1.70 / -6.75%
|
25.20
|
25.20
|
23.50
|
23.50
|
23.93
|
5.01
|
400
|
|
|
3/30/2010
|
-1.80 / -6.67%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
5.37
|
800
|
|
|
3/29/2010
|
-1.00 / -3.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.76
|
100
|
|
|
3/26/2010
|
+1.30 / +4.87%
|
27.50
|
28.00
|
25.60
|
28.00
|
25.67
|
5.97
|
7,400
|
|
|
3/25/2010
|
-1.90 / -6.64%
|
30.70
|
30.70
|
26.70
|
26.70
|
27.52
|
5.69
|
2,100
|
|
|
3/24/2010
|
+1.80 / +6.72%
|
28.80
|
28.80
|
28.60
|
28.60
|
28.70
|
6.10
|
300
|
|
|
3/23/2010
|
+1.60 / +6.35%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.98
|
5.71
|
1,200
|
|
|
3/22/2010
|
-1.80 / -6.67%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.27
|
5.37
|
19,500
|
|
|