|
Closing price on 8/24/2015
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
59,900 |
| Split-adjusted Price |
4.31 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
4.31
|
59,900
|
|
|
8/21/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.71
|
4.36
|
41,350
|
|
|
8/20/2015
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.66
|
4.27
|
37,400
|
|
|
8/19/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.85
|
4.36
|
42,500
|
|
|
8/18/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
4.36
|
56,100
|
|
|
8/17/2015
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.78
|
4.27
|
53,900
|
|
|
8/14/2015
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.52
|
4.23
|
51,400
|
|
|
8/13/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
4.18
|
51,200
|
|
|
8/12/2015
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.64
|
4.18
|
44,900
|
|
|
8/11/2015
|
-0.90 / -8.41%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.88
|
4.31
|
39,769
|
|
|
8/10/2015
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
4.71
|
53,100
|
|
|
8/7/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.59
|
4.67
|
48,700
|
|
|
8/6/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.66
|
4.67
|
42,300
|
|
|
8/5/2015
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
4.71
|
46,400
|
|
|
8/4/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.44
|
4.62
|
47,500
|
|
|
8/3/2015
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.53
|
4.62
|
50,500
|
|
|
7/31/2015
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.77
|
4.75
|
51,300
|
|
|
7/30/2015
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.82
|
4.84
|
36,500
|
|
|
7/29/2015
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.78
|
4.80
|
62,200
|
|
|
7/28/2015
|
-0.70 / -6.09%
|
11.30
|
11.40
|
10.70
|
10.80
|
11.05
|
4.75
|
64,800
|
|
|
7/27/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.47
|
5.06
|
52,300
|
|
|
7/24/2015
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.18
|
5.06
|
49,000
|
|
|
7/23/2015
|
-0.80 / -6.90%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.77
|
4.75
|
61,000
|
|
|
7/22/2015
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.38
|
5.11
|
62,200
|
|
|
7/21/2015
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.20
|
11.60
|
11.49
|
5.11
|
34,000
|
|
|
7/20/2015
|
+0.60 / +5.41%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.24
|
5.15
|
70,209
|
|
|
7/17/2015
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.08
|
4.89
|
34,000
|
|
|
7/16/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.94
|
4.84
|
38,500
|
|
|
7/15/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.94
|
4.84
|
35,000
|
|
|
7/14/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.93
|
4.84
|
33,000
|
|
|