|
Closing price on 9/16/2010
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
22.90 |
| Volume |
8,900 |
| Split-adjusted Price |
4.88 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2010
|
-0.20 / -0.87%
|
24.40
|
24.40
|
22.90
|
22.90
|
23.74
|
4.88
|
8,900
|
|
|
9/15/2010
|
-0.30 / -1.28%
|
25.00
|
26.00
|
23.10
|
23.10
|
24.63
|
4.93
|
8,000
|
|
|
9/14/2010
|
+0.20 / +0.86%
|
24.60
|
26.50
|
23.40
|
23.40
|
24.84
|
4.99
|
37,700
|
|
|
9/13/2010
|
-0.10 / -0.43%
|
26.60
|
26.60
|
23.20
|
23.20
|
25.13
|
4.95
|
26,600
|
|
|
9/10/2010
|
-0.60 / -2.51%
|
25.50
|
26.60
|
23.30
|
23.30
|
24.91
|
4.97
|
28,300
|
|
|
9/9/2010
|
+1.30 / +5.75%
|
24.90
|
25.50
|
22.30
|
23.90
|
24.97
|
5.10
|
14,500
|
|
|
9/8/2010
|
+0.90 / +4.15%
|
24.60
|
25.70
|
22.60
|
22.60
|
23.92
|
4.82
|
24,200
|
|
|
9/7/2010
|
+0.30 / +1.40%
|
24.40
|
24.40
|
21.70
|
21.70
|
24.19
|
4.63
|
13,000
|
|
|
9/6/2010
|
-0.80 / -3.60%
|
23.00
|
24.10
|
21.30
|
21.40
|
22.95
|
4.56
|
42,700
|
|
|
9/1/2010
|
+1.70 / +8.29%
|
22.60
|
23.20
|
21.00
|
22.20
|
22.79
|
4.73
|
14,800
|
|
|
8/31/2010
|
-1.40 / -6.39%
|
21.90
|
22.90
|
20.50
|
20.50
|
22.18
|
4.37
|
12,500
|
|
|
8/30/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.00
|
21.90
|
21.84
|
4.67
|
17,100
|
|
|
8/27/2010
|
-0.80 / -3.52%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
4.67
|
200
|
|
|
8/26/2010
|
-0.40 / -1.73%
|
23.70
|
23.70
|
22.70
|
22.70
|
23.45
|
4.84
|
4,000
|
|
|
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
|
|
|