|
Closing price on 8/25/2010
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
22.70 |
| Volume |
6,300 |
| Split-adjusted Price |
4.93 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
+0.50 / +2.21%
|
24.70
|
24.70
|
22.70
|
23.10
|
24.35
|
4.93
|
6,300
|
|
|
8/24/2010
|
-0.70 / -3.00%
|
25.00
|
25.60
|
22.60
|
22.60
|
24.43
|
4.82
|
7,200
|
|
|
8/23/2010
|
-0.50 / -2.10%
|
25.00
|
26.50
|
23.30
|
23.30
|
24.16
|
4.97
|
28,200
|
|
|
8/20/2010
|
+0.40 / +1.71%
|
25.20
|
25.30
|
23.80
|
23.80
|
24.97
|
5.08
|
12,800
|
|
|
8/19/2010
|
+0.60 / +2.63%
|
25.10
|
26.50
|
23.40
|
23.40
|
25.52
|
4.99
|
10,800
|
|
|
8/18/2010
|
+0.30 / +1.33%
|
24.90
|
26.00
|
22.80
|
22.80
|
25.09
|
4.86
|
10,700
|
|
|
8/17/2010
|
-1.30 / -5.46%
|
25.00
|
25.00
|
22.50
|
22.50
|
24.55
|
4.80
|
8,600
|
|
|
8/16/2010
|
+1.20 / +5.31%
|
23.50
|
23.80
|
22.30
|
23.80
|
23.61
|
5.08
|
29,600
|
|
|
8/13/2010
|
+0.20 / +0.89%
|
22.20
|
24.00
|
22.20
|
22.60
|
22.31
|
4.82
|
10,900
|
|
|
8/12/2010
|
-1.40 / -5.88%
|
24.80
|
25.60
|
22.40
|
22.40
|
23.80
|
4.78
|
22,400
|
|
|
8/11/2010
|
+0.60 / +2.59%
|
23.50
|
24.40
|
23.00
|
23.80
|
24.04
|
5.08
|
14,200
|
|
|
8/10/2010
|
-0.70 / -2.93%
|
24.90
|
25.20
|
23.00
|
23.20
|
24.73
|
4.95
|
12,800
|
|
|
8/9/2010
|
-0.50 / -2.05%
|
24.20
|
24.20
|
23.30
|
23.90
|
24.00
|
5.10
|
15,600
|
|
|
8/6/2010
|
+0.50 / +2.09%
|
25.30
|
25.30
|
24.00
|
24.40
|
25.01
|
5.20
|
15,600
|
|
|
8/5/2010
|
-0.10 / -0.42%
|
23.90
|
24.40
|
23.50
|
23.90
|
23.99
|
5.10
|
34,200
|
|
|
8/4/2010
|
0.00 / 0.00%
|
24.90
|
24.90
|
22.50
|
24.00
|
23.93
|
5.12
|
18,900
|
|
|
8/3/2010
|
-0.90 / -3.61%
|
25.00
|
25.30
|
23.20
|
24.00
|
24.06
|
5.12
|
29,800
|
|
|
8/2/2010
|
+1.30 / +5.51%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
5.31
|
3,000
|
|
|
7/30/2010
|
-0.90 / -3.67%
|
25.30
|
25.30
|
23.50
|
23.60
|
24.84
|
5.03
|
16,400
|
|
|
7/29/2010
|
-0.50 / -2.00%
|
25.40
|
25.40
|
24.50
|
24.50
|
25.19
|
5.22
|
6,500
|
|
|
7/28/2010
|
+0.40 / +1.63%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.56
|
5.33
|
17,000
|
|
|
7/27/2010
|
-1.20 / -4.65%
|
25.60
|
25.60
|
24.00
|
24.60
|
25.32
|
5.25
|
13,000
|
|
|
7/26/2010
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.70
|
25.80
|
25.79
|
5.50
|
6,000
|
|
|
7/23/2010
|
+1.70 / +7.05%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.50
|
9,200
|
|
|
7/22/2010
|
-0.40 / -1.63%
|
25.60
|
25.60
|
24.10
|
24.10
|
25.27
|
5.14
|
6,500
|
|
|
7/21/2010
|
-1.00 / -3.92%
|
26.20
|
26.20
|
24.50
|
24.50
|
25.76
|
5.22
|
21,000
|
|
|
7/20/2010
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.00
|
25.50
|
25.68
|
5.44
|
16,200
|
|
|
7/19/2010
|
-0.30 / -1.16%
|
26.40
|
26.40
|
24.90
|
25.60
|
26.38
|
5.46
|
20,400
|
|
|
7/16/2010
|
+0.50 / +1.97%
|
26.00
|
26.70
|
25.90
|
25.90
|
26.64
|
5.52
|
11,500
|
|
|
7/15/2010
|
-0.60 / -2.31%
|
25.40
|
25.40
|
25.30
|
25.40
|
25.38
|
5.42
|
1,400
|
|
|