|
Closing price on 7/9/2010
|
|
| Open |
27.40 |
| High |
27.40 |
| Low |
25.80 |
| Volume |
12,800 |
| Split-adjusted Price |
5.50 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2010
|
-0.40 / -1.53%
|
27.40
|
27.40
|
25.80
|
25.80
|
27.31
|
5.50
|
12,800
|
|
|
7/8/2010
|
+0.60 / +2.34%
|
27.00
|
27.50
|
26.00
|
26.20
|
27.12
|
5.59
|
18,800
|
|
|
7/7/2010
|
-0.90 / -3.40%
|
27.00
|
27.40
|
25.60
|
25.60
|
27.16
|
5.46
|
14,900
|
|
|
7/6/2010
|
+1.10 / +4.33%
|
27.10
|
28.20
|
25.40
|
26.50
|
27.55
|
5.65
|
13,300
|
|
|
7/5/2010
|
-0.30 / -1.17%
|
27.20
|
27.40
|
25.40
|
25.40
|
26.62
|
5.42
|
15,000
|
|
|
7/2/2010
|
0.00 / 0.00%
|
27.30
|
27.70
|
25.50
|
25.70
|
27.02
|
5.48
|
12,000
|
|
|
7/1/2010
|
-0.30 / -1.15%
|
27.50
|
27.90
|
25.70
|
25.70
|
27.27
|
5.48
|
12,300
|
|
|
6/30/2010
|
0.00 / 0.00%
|
27.00
|
28.50
|
25.30
|
26.00
|
27.64
|
5.54
|
5,500
|
|
|
6/29/2010
|
+0.90 / +3.59%
|
27.50
|
29.00
|
25.70
|
26.00
|
27.01
|
5.54
|
19,100
|
|
|
6/28/2010
|
-0.20 / -0.79%
|
27.10
|
28.00
|
25.10
|
25.10
|
27.55
|
5.35
|
11,500
|
|
|
6/25/2010
|
-1.10 / -4.17%
|
25.50
|
26.40
|
25.30
|
25.30
|
26.18
|
5.40
|
13,900
|
|
|
6/24/2010
|
+0.40 / +1.54%
|
27.50
|
28.90
|
26.00
|
26.40
|
27.21
|
5.63
|
13,900
|
|
|
6/23/2010
|
0.00 / 0.00%
|
26.90
|
28.40
|
25.50
|
26.00
|
27.42
|
5.54
|
12,600
|
|
|
6/22/2010
|
+0.60 / +2.36%
|
27.00
|
27.20
|
25.60
|
26.00
|
26.65
|
5.54
|
10,900
|
|
|
6/21/2010
|
-0.10 / -0.39%
|
27.50
|
28.00
|
24.50
|
25.40
|
25.56
|
5.42
|
24,100
|
|
|
6/18/2010
|
+0.70 / +2.82%
|
26.00
|
27.10
|
24.60
|
25.50
|
26.28
|
5.44
|
5,100
|
|
|
6/17/2010
|
-1.00 / -3.88%
|
24.80
|
26.40
|
24.80
|
24.80
|
25.37
|
5.29
|
14,200
|
|
|
6/16/2010
|
+0.20 / +0.78%
|
26.50
|
27.00
|
25.80
|
25.80
|
26.59
|
5.50
|
9,000
|
|
|
6/15/2010
|
+0.50 / +1.99%
|
27.50
|
29.00
|
25.60
|
25.60
|
25.83
|
5.46
|
30,600
|
|
|
6/14/2010
|
+1.10 / +4.58%
|
28.00
|
28.40
|
25.10
|
25.10
|
27.52
|
5.35
|
10,500
|
|
|
6/11/2010
|
-0.10 / -0.41%
|
27.00
|
27.20
|
24.00
|
24.00
|
26.88
|
5.12
|
11,200
|
|
|
6/10/2010
|
+0.10 / +0.42%
|
26.40
|
27.50
|
24.10
|
24.10
|
25.63
|
5.14
|
14,100
|
|
|
6/9/2010
|
+0.10 / +0.42%
|
25.00
|
26.00
|
23.00
|
24.00
|
25.90
|
5.12
|
10,200
|
|
|
6/8/2010
|
-1.20 / -4.78%
|
24.60
|
24.90
|
23.50
|
23.90
|
24.44
|
5.10
|
14,200
|
|
|
6/7/2010
|
+0.90 / +3.72%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
5.35
|
9,000
|
|
|
6/4/2010
|
-1.60 / -6.20%
|
26.80
|
27.60
|
24.10
|
24.20
|
25.61
|
5.16
|
22,100
|
|
|
6/3/2010
|
+0.80 / +3.20%
|
25.90
|
27.00
|
24.30
|
25.80
|
25.94
|
5.50
|
15,400
|
|
|
6/2/2010
|
+0.50 / +2.04%
|
26.00
|
26.80
|
24.10
|
25.00
|
26.08
|
5.33
|
12,300
|
|
|
6/1/2010
|
-0.20 / -0.81%
|
25.70
|
25.70
|
23.30
|
24.50
|
25.60
|
5.22
|
9,600
|
|
|
5/31/2010
|
+1.70 / +7.39%
|
24.60
|
24.70
|
24.60
|
24.70
|
24.69
|
5.27
|
9,000
|
|
|