|
Closing price on 9/25/2014
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
18,500 |
| Split-adjusted Price |
3.44 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2014
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.62
|
3.44
|
18,500
|
|
|
9/24/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.40
|
16,500
|
|
|
9/23/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.40
|
16,800
|
|
|
9/22/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.40
|
7,000
|
|
|
9/19/2014
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.36
|
14,000
|
|
|
9/18/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.40
|
18,200
|
|
|
9/17/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.40
|
10,000
|
|
|
9/16/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.40
|
13,500
|
|
|
9/15/2014
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
3.40
|
18,700
|
|
|
9/12/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.44
|
0
|
|
|
9/11/2014
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.44
|
6,100
|
|
|
9/10/2014
|
+0.30 / +3.49%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.20
|
3.56
|
19,500
|
|
|
9/9/2014
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.67
|
3.44
|
16,200
|
|
|
9/8/2014
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.46
|
3.40
|
13,744
|
|
|
9/5/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.43
|
3.44
|
26,200
|
|
|
9/4/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.80
|
3.44
|
21,200
|
|
|
9/3/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.52
|
0
|
|
|
8/29/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.88
|
3.52
|
22,400
|
|
|
8/28/2014
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.69
|
3.52
|
19,700
|
|
|
8/27/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.56
|
0
|
|
|
8/26/2014
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
3.56
|
22,400
|
|
|
8/25/2014
|
+0.40 / +4.76%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.86
|
3.52
|
18,700
|
|
|
8/22/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.36
|
13
|
|
|
8/21/2014
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.69
|
3.36
|
24,050
|
|
|
8/20/2014
|
-0.30 / -3.37%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.66
|
3.44
|
17,200
|
|
|
8/19/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.56
|
23
|
|
|
8/18/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.56
|
23,014
|
|
|
8/15/2014
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.96
|
3.56
|
17,200
|
|
|
8/14/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.52
|
100
|
|
|
8/13/2014
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.97
|
3.56
|
25,400
|
|
|