|
Closing price on 10/20/2011
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
18.30 |
| Volume |
5,160 |
| Split-adjusted Price |
15.83 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2011
|
+0.70 / +3.65%
|
19.80
|
19.90
|
18.30
|
19.90
|
19.90
|
15.83
|
5,160
|
|
|
10/19/2011
|
-1.00 / -4.95%
|
20.20
|
20.40
|
19.20
|
19.20
|
19.20
|
15.28
|
3,290
|
|
|
10/18/2011
|
+0.40 / +2.02%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.20
|
16.07
|
2,710
|
|
|
10/17/2011
|
-0.60 / -2.94%
|
20.40
|
20.40
|
19.50
|
19.80
|
19.80
|
15.75
|
4,660
|
|
|
10/14/2011
|
+0.50 / +2.51%
|
19.90
|
20.40
|
19.90
|
20.40
|
20.40
|
16.23
|
1,010
|
|
|
10/13/2011
|
-1.00 / -4.78%
|
20.00
|
20.90
|
19.90
|
19.90
|
19.90
|
15.83
|
6,730
|
|
|
10/12/2011
|
-1.00 / -4.57%
|
21.90
|
21.90
|
20.90
|
20.90
|
20.90
|
16.63
|
1,580
|
|
|
10/11/2011
|
+0.10 / +0.46%
|
21.80
|
22.00
|
20.80
|
21.90
|
21.90
|
17.42
|
5,220
|
|
|
10/10/2011
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.50
|
21.80
|
21.80
|
17.34
|
6,610
|
|
|
10/7/2011
|
0.00 / 0.00%
|
20.90
|
21.70
|
20.70
|
21.70
|
21.70
|
17.27
|
11,740
|
|
|
10/6/2011
|
+0.40 / +1.88%
|
20.60
|
21.80
|
20.40
|
21.70
|
21.70
|
17.27
|
3,910
|
|
|
10/5/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.30
|
21.30
|
21.30
|
16.95
|
4,130
|
|
|
10/4/2011
|
-0.60 / -2.74%
|
21.90
|
22.30
|
21.20
|
21.30
|
21.30
|
16.95
|
4,720
|
|
|
10/3/2011
|
-1.00 / -4.37%
|
23.40
|
23.40
|
21.80
|
21.90
|
21.90
|
17.42
|
2,810
|
|
|
9/30/2011
|
+0.10 / +0.44%
|
21.70
|
23.00
|
21.70
|
22.90
|
22.90
|
18.22
|
1,100
|
|
|
9/29/2011
|
0.00 / 0.00%
|
21.70
|
23.40
|
21.70
|
22.80
|
22.80
|
18.14
|
13,950
|
|
|
9/28/2011
|
-1.10 / -4.60%
|
24.40
|
24.40
|
22.80
|
22.80
|
22.80
|
18.14
|
6,240
|
|
|
9/27/2011
|
-0.10 / -0.42%
|
24.50
|
24.50
|
23.90
|
23.90
|
23.90
|
19.02
|
1,110
|
|
|
9/26/2011
|
+0.60 / +2.56%
|
23.20
|
24.00
|
22.30
|
24.00
|
24.00
|
19.10
|
7,370
|
|
|
9/23/2011
|
+0.40 / +1.74%
|
23.50
|
23.80
|
21.90
|
23.40
|
23.40
|
18.62
|
1,387,410
|
|
|
9/22/2011
|
+0.90 / +4.07%
|
22.50
|
23.00
|
21.10
|
23.00
|
23.00
|
18.30
|
11,680
|
|
|
9/21/2011
|
+0.60 / +2.79%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.10
|
17.58
|
5,990
|
|
|
9/20/2011
|
-1.10 / -4.87%
|
22.60
|
22.90
|
21.50
|
21.50
|
21.50
|
17.11
|
2,770
|
|
|
9/19/2011
|
-0.10 / -0.44%
|
21.60
|
22.80
|
21.60
|
22.60
|
22.60
|
17.98
|
10,520
|
|
|
9/16/2011
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
18.06
|
110
|
|
|
9/15/2011
|
+0.90 / +4.13%
|
21.80
|
22.70
|
21.00
|
22.70
|
22.70
|
18.06
|
8,490
|
|
|
9/14/2011
|
-1.00 / -4.39%
|
21.80
|
23.70
|
21.70
|
21.80
|
21.80
|
17.34
|
4,500
|
|
|
9/13/2011
|
+0.60 / +2.70%
|
21.40
|
23.30
|
21.10
|
22.80
|
22.80
|
18.14
|
2,860
|
|
|
9/12/2011
|
-0.90 / -3.90%
|
24.00
|
24.00
|
22.20
|
22.20
|
22.20
|
17.66
|
670
|
|
|
9/9/2011
|
-0.30 / -1.28%
|
23.40
|
23.40
|
22.30
|
23.10
|
23.10
|
18.38
|
3,910
|
|
|