|
Closing price on 10/4/2011
|
|
| Open |
21.90 |
| High |
22.30 |
| Low |
21.20 |
| Volume |
4,720 |
| Split-adjusted Price |
16.95 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2011
|
+0.40 / +1.74%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.40
|
18.62
|
2,070
|
|
|
9/7/2011
|
+0.90 / +4.07%
|
22.50
|
23.20
|
22.50
|
23.00
|
23.00
|
18.30
|
3,610
|
|
|
9/6/2011
|
-0.60 / -2.64%
|
23.00
|
23.00
|
21.80
|
22.10
|
22.10
|
17.58
|
2,360
|
|
|
9/5/2011
|
-1.10 / -4.62%
|
23.70
|
23.80
|
22.70
|
22.70
|
22.70
|
18.06
|
440
|
|
|
9/1/2011
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.80
|
18.94
|
2,810
|
|
|
8/31/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.80
|
23.80
|
23.80
|
18.94
|
3,710
|
|
|
8/30/2011
|
+0.20 / +0.85%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.80
|
18.94
|
2,410
|
|
|
8/29/2011
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.60
|
18.78
|
1,080
|
|
|
8/26/2011
|
-2.10 / -8.11%
|
23.50
|
23.90
|
23.50
|
23.80
|
23.80
|
18.94
|
4,310
|
|
|
8/25/2011
|
+1.00 / +4.02%
|
25.00
|
25.90
|
24.90
|
25.90
|
25.90
|
18.73
|
23,610
|
|
|
8/24/2011
|
+1.10 / +4.62%
|
22.70
|
24.90
|
22.70
|
24.90
|
24.90
|
18.01
|
27,900
|
|
|
8/23/2011
|
+0.40 / +1.71%
|
22.30
|
23.90
|
22.30
|
23.80
|
23.80
|
17.21
|
33,180
|
|
|