|
|
Closing price on 1/3/2013
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
2,037,910 |
| Split-adjusted Price |
4.30 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
-0.20 / -3.57%
|
5.70
|
5.80
|
5.40
|
5.40
|
5.40
|
4.30
|
2,037,910
|
|
|
1/2/2013
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
4.46
|
463,190
|
|
|
12/28/2012
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.40
|
4.30
|
1,374,690
|
|
|
12/27/2012
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.14
|
538,600
|
|
|
12/26/2012
|
+0.20 / +4.17%
|
4.60
|
5.00
|
4.60
|
5.00
|
5.00
|
3.98
|
2,162,860
|
|
|
12/25/2012
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
3.82
|
710,060
|
|
|
12/24/2012
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
3.98
|
1,685,970
|
|
|
12/21/2012
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
3.82
|
1,259,100
|
|
|
12/20/2012
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
3.66
|
571,150
|
|
|
12/19/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
3.50
|
1,372,230
|
|
|
12/18/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
3.34
|
2,128,530
|
|
|
12/17/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
3.34
|
826,870
|
|
|
12/14/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.18
|
870,640
|
|
|
12/13/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.10
|
667,660
|
|
|
12/12/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.02
|
155,460
|
|
|
12/11/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.94
|
446,780
|
|
|
12/10/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.86
|
766,430
|
|
|
12/7/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
2.78
|
727,490
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.78
|
530,360
|
|
|
12/5/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.78
|
840,390
|
|
|
12/4/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
2.71
|
525,380
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.71
|
452,250
|
|
|
11/30/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.71
|
277,360
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
2.78
|
565,090
|
|
|
11/28/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.78
|
772,190
|
|
|
11/27/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.86
|
239,640
|
|
|
11/26/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.78
|
1,264,260
|
|
|
11/23/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.78
|
354,080
|
|
|
11/22/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.71
|
718,150
|
|
|
11/21/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.63
|
158,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|