|
|
Closing price on 1/26/2016
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
2,466,880 |
| Split-adjusted Price |
5.26 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2016
|
-0.20 / -3.33%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.85
|
5.26
|
2,466,880
|
|
|
1/25/2016
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.96
|
5.44
|
8,875,260
|
|
|
1/22/2016
|
+0.30 / +5.56%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.58
|
5.17
|
4,356,940
|
|
|
1/21/2016
|
-0.10 / -1.82%
|
5.40
|
5.70
|
5.40
|
5.40
|
5.46
|
4.90
|
3,794,460
|
|
|
1/20/2016
|
-0.20 / -3.51%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.60
|
4.99
|
2,147,800
|
|
|
1/19/2016
|
+0.30 / +5.56%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.62
|
5.17
|
2,745,230
|
|
|
1/18/2016
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.40
|
5.22
|
4.90
|
8,642,180
|
|
|
1/15/2016
|
-0.30 / -5.26%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.53
|
4.90
|
3,720,920
|
|
|
1/14/2016
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.71
|
5.17
|
3,334,830
|
|
|
1/13/2016
|
+0.10 / +1.72%
|
6.00
|
6.20
|
5.90
|
5.90
|
6.04
|
5.35
|
6,262,750
|
|
|
1/12/2016
|
+0.30 / +5.45%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.77
|
5.26
|
8,071,090
|
|
|
1/11/2016
|
-0.20 / -3.51%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.51
|
4.99
|
3,007,970
|
|
|
1/8/2016
|
-0.40 / -6.56%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.72
|
5.17
|
9,237,620
|
|
|
1/7/2016
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.15
|
5.53
|
8,097,410
|
|
|
1/6/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.49
|
5.90
|
1,470,060
|
|
|
1/5/2016
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.51
|
5.80
|
1,965,250
|
|
|
1/4/2016
|
-0.40 / -5.71%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.78
|
5.99
|
5,409,790
|
|
|
12/31/2015
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.40
|
7.00
|
6.80
|
6.35
|
8,860,830
|
|
|
12/30/2015
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.48
|
6.08
|
4,708,380
|
|
|
12/29/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.30
|
5.90
|
3,937,270
|
|
|
12/28/2015
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.41
|
5.71
|
2,433,210
|
|
|
12/25/2015
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.65
|
5.99
|
3,044,550
|
|
|
12/24/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.75
|
6.17
|
2,813,270
|
|
|
12/23/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.72
|
6.08
|
2,295,190
|
|
|
12/22/2015
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.68
|
6.17
|
5,441,710
|
|
|
12/21/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.42
|
5.90
|
3,755,410
|
|
|
12/18/2015
|
-0.30 / -4.41%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.56
|
5.90
|
5,551,740
|
|
|
12/17/2015
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.82
|
6.17
|
2,263,390
|
|
|
12/16/2015
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.90
|
6.35
|
6,980,980
|
|
|
12/15/2015
|
-0.20 / -2.94%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.44
|
5.99
|
25,177,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|