|
Closing price on 9/8/2010
|
|
| Open |
24.60 |
| High |
25.70 |
| Low |
22.60 |
| Volume |
24,200 |
| Split-adjusted Price |
4.35 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
+0.90 / +4.15%
|
24.60
|
25.70
|
22.60
|
22.60
|
23.92
|
4.35
|
24,200
|
|
|
9/7/2010
|
+0.30 / +1.40%
|
24.40
|
24.40
|
21.70
|
21.70
|
24.19
|
4.17
|
13,000
|
|
|
9/6/2010
|
-0.80 / -3.60%
|
23.00
|
24.10
|
21.30
|
21.40
|
22.95
|
4.11
|
42,700
|
|
|
9/1/2010
|
+1.70 / +8.29%
|
22.60
|
23.20
|
21.00
|
22.20
|
22.79
|
4.27
|
14,800
|
|
|
8/31/2010
|
-1.40 / -6.39%
|
21.90
|
22.90
|
20.50
|
20.50
|
22.18
|
3.94
|
12,500
|
|
|
8/30/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.00
|
21.90
|
21.84
|
4.21
|
17,100
|
|
|
8/27/2010
|
-0.80 / -3.52%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
4.21
|
200
|
|
|
8/26/2010
|
-0.40 / -1.73%
|
23.70
|
23.70
|
22.70
|
22.70
|
23.45
|
4.36
|
4,000
|
|
|
8/25/2010
|
+0.50 / +2.21%
|
24.70
|
24.70
|
22.70
|
23.10
|
24.35
|
4.44
|
6,300
|
|
|
8/24/2010
|
-0.70 / -3.00%
|
25.00
|
25.60
|
22.60
|
22.60
|
24.43
|
4.35
|
7,200
|
|
|
8/23/2010
|
-0.50 / -2.10%
|
25.00
|
26.50
|
23.30
|
23.30
|
24.16
|
4.48
|
28,200
|
|
|
8/20/2010
|
+0.40 / +1.71%
|
25.20
|
25.30
|
23.80
|
23.80
|
24.97
|
4.58
|
12,800
|
|
|
8/19/2010
|
+0.60 / +2.63%
|
25.10
|
26.50
|
23.40
|
23.40
|
25.52
|
4.50
|
10,800
|
|
|
8/18/2010
|
+0.30 / +1.33%
|
24.90
|
26.00
|
22.80
|
22.80
|
25.09
|
4.38
|
10,700
|
|
|
8/17/2010
|
-1.30 / -5.46%
|
25.00
|
25.00
|
22.50
|
22.50
|
24.55
|
4.33
|
8,600
|
|
|
8/16/2010
|
+1.20 / +5.31%
|
23.50
|
23.80
|
22.30
|
23.80
|
23.61
|
4.58
|
29,600
|
|
|
8/13/2010
|
+0.20 / +0.89%
|
22.20
|
24.00
|
22.20
|
22.60
|
22.31
|
4.35
|
10,900
|
|
|
8/12/2010
|
-1.40 / -5.88%
|
24.80
|
25.60
|
22.40
|
22.40
|
23.80
|
4.31
|
22,400
|
|
|
8/11/2010
|
+0.60 / +2.59%
|
23.50
|
24.40
|
23.00
|
23.80
|
24.04
|
4.58
|
14,200
|
|
|
8/10/2010
|
-0.70 / -2.93%
|
24.90
|
25.20
|
23.00
|
23.20
|
24.73
|
4.46
|
12,800
|
|
|
8/9/2010
|
-0.50 / -2.05%
|
24.20
|
24.20
|
23.30
|
23.90
|
24.00
|
4.60
|
15,600
|
|
|
8/6/2010
|
+0.50 / +2.09%
|
25.30
|
25.30
|
24.00
|
24.40
|
25.01
|
4.69
|
15,600
|
|
|
8/5/2010
|
-0.10 / -0.42%
|
23.90
|
24.40
|
23.50
|
23.90
|
23.99
|
4.60
|
34,200
|
|
|
8/4/2010
|
0.00 / 0.00%
|
24.90
|
24.90
|
22.50
|
24.00
|
23.93
|
4.61
|
18,900
|
|
|
8/3/2010
|
-0.90 / -3.61%
|
25.00
|
25.30
|
23.20
|
24.00
|
24.06
|
4.61
|
29,800
|
|
|
8/2/2010
|
+1.30 / +5.51%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.79
|
3,000
|
|
|
7/30/2010
|
-0.90 / -3.67%
|
25.30
|
25.30
|
23.50
|
23.60
|
24.84
|
4.54
|
16,400
|
|
|
7/29/2010
|
-0.50 / -2.00%
|
25.40
|
25.40
|
24.50
|
24.50
|
25.19
|
4.71
|
6,500
|
|
|
7/28/2010
|
+0.40 / +1.63%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.56
|
4.81
|
17,000
|
|
|
7/27/2010
|
-1.20 / -4.65%
|
25.60
|
25.60
|
24.00
|
24.60
|
25.32
|
4.73
|
13,000
|
|
|