|
Closing price on 6/5/2013
|
|
| Open |
6.80 |
| High |
7.80 |
| Low |
6.70 |
| Volume |
19,027 |
| Split-adjusted Price |
2.73 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2013
|
+0.60 / +8.33%
|
6.80
|
7.80
|
6.70
|
7.80
|
7.43
|
2.73
|
19,027
|
|
|
6/4/2013
|
-0.20 / -2.70%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.14
|
2.52
|
9,500
|
|
|
6/3/2013
|
-0.20 / -2.63%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.37
|
2.59
|
11,000
|
|
|
5/31/2013
|
+0.40 / +5.56%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.59
|
2.66
|
11,000
|
|
|
5/30/2013
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.52
|
11,800
|
|
|
5/29/2013
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.63
|
6,900
|
|
|
5/28/2013
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.63
|
6,800
|
|
|
5/27/2013
|
-0.30 / -4.00%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.19
|
2.52
|
12,200
|
|
|
5/24/2013
|
+0.40 / +5.63%
|
6.50
|
7.50
|
6.50
|
7.50
|
7.49
|
2.63
|
12,100
|
|
|
5/23/2013
|
-0.40 / -5.33%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.49
|
12,700
|
|
|
5/22/2013
|
-0.10 / -1.32%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.45
|
2.63
|
13,300
|
|
|
5/21/2013
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.66
|
12,000
|
|
|
5/20/2013
|
+0.30 / +3.95%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
2.77
|
11,800
|
|
|
5/17/2013
|
0.00 / 0.00%
|
6.90
|
7.60
|
6.90
|
7.60
|
7.59
|
2.66
|
12,500
|
|
|
5/16/2013
|
-0.10 / -1.30%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.60
|
2.66
|
12,100
|
|
|
5/15/2013
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.70
|
12,000
|
|
|
5/14/2013
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.70
|
12,755
|
|
|
5/13/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.73
|
12,500
|
|
|
5/10/2013
|
0.00 / 0.00%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.77
|
2.73
|
2,327
|
|
|
5/9/2013
|
-0.10 / -1.27%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.93
|
2.73
|
22,040
|
|
|
5/8/2013
|
+0.50 / +6.76%
|
7.90
|
7.90
|
6.80
|
7.90
|
7.85
|
2.77
|
14,100
|
|
|
5/7/2013
|
-0.50 / -6.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.41
|
2.59
|
16,500
|
|
|
5/6/2013
|
+0.20 / +2.60%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.96
|
2.77
|
8,200
|
|
|
5/3/2013
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.70
|
7,000
|
|
|
5/2/2013
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.41
|
2.63
|
18,300
|
|
|
4/26/2013
|
-0.70 / -9.21%
|
7.90
|
7.90
|
6.90
|
6.90
|
7.70
|
2.42
|
5,000
|
|
|
4/25/2013
|
-0.50 / -6.17%
|
7.30
|
8.10
|
7.30
|
7.60
|
7.62
|
2.66
|
21,900
|
|
|
4/24/2013
|
+0.20 / +2.53%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.28
|
2.84
|
16,500
|
|
|
4/23/2013
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.10
|
7.90
|
7.63
|
2.77
|
5,700
|
|
|
4/22/2013
|
+0.80 / +11.43%
|
8.30
|
8.30
|
6.90
|
7.80
|
7.91
|
2.73
|
19,200
|
|
|