|
Closing price on 11/28/2011
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.30 |
| Volume |
7,530 |
| Split-adjusted Price |
16.95 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.30
|
21.30
|
21.30
|
16.95
|
7,530
|
|
|
11/25/2011
|
+0.80 / +3.90%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
16.95
|
9,060
|
|
|
11/24/2011
|
-0.70 / -3.30%
|
21.80
|
21.90
|
20.20
|
20.50
|
20.50
|
16.31
|
15,820
|
|
|
11/23/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.10
|
21.20
|
21.20
|
16.87
|
102,900
|
|
|
11/22/2011
|
+0.60 / +2.91%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.20
|
16.87
|
12,070
|
|
|
11/21/2011
|
+0.90 / +4.57%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.60
|
16.39
|
13,110
|
|
|
11/18/2011
|
-1.00 / -4.83%
|
20.70
|
20.70
|
19.70
|
19.70
|
19.70
|
15.67
|
21,960
|
|
|
11/17/2011
|
+0.80 / +4.02%
|
20.00
|
20.80
|
20.00
|
20.70
|
20.70
|
16.47
|
13,110
|
|
|
11/16/2011
|
-1.00 / -4.78%
|
21.00
|
21.80
|
19.90
|
19.90
|
19.90
|
15.83
|
4,320
|
|
|
11/15/2011
|
-1.10 / -5.00%
|
20.90
|
22.00
|
20.90
|
20.90
|
20.90
|
16.63
|
520
|
|
|
11/14/2011
|
-0.40 / -1.79%
|
22.00
|
22.40
|
21.30
|
22.00
|
22.00
|
17.50
|
3,580
|
|
|
11/11/2011
|
0.00 / 0.00%
|
22.40
|
22.90
|
21.30
|
22.40
|
22.40
|
17.82
|
7,640
|
|
|
11/10/2011
|
-0.20 / -0.88%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.82
|
2,050
|
|
|
11/9/2011
|
+0.20 / +0.89%
|
22.50
|
22.60
|
21.30
|
22.60
|
22.60
|
17.98
|
9,320
|
|
|
11/8/2011
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.20
|
22.40
|
22.40
|
17.82
|
3,610
|
|
|
11/7/2011
|
0.00 / 0.00%
|
22.40
|
23.70
|
21.50
|
22.60
|
22.60
|
17.98
|
10,840
|
|
|
11/4/2011
|
0.00 / 0.00%
|
22.50
|
22.60
|
21.70
|
22.60
|
22.60
|
17.98
|
17,010
|
|
|
11/3/2011
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.00
|
22.60
|
22.60
|
17.98
|
3,320
|
|
|
11/2/2011
|
+0.10 / +0.44%
|
21.40
|
22.60
|
21.40
|
22.60
|
22.60
|
17.98
|
3,930
|
|
|
11/1/2011
|
+0.70 / +3.21%
|
22.50
|
22.50
|
20.80
|
22.50
|
22.50
|
17.90
|
3,260
|
|
|
10/31/2011
|
+1.00 / +4.81%
|
21.70
|
21.80
|
19.80
|
21.80
|
21.80
|
17.34
|
5,060
|
|
|
10/28/2011
|
-0.40 / -1.89%
|
21.80
|
21.90
|
20.20
|
20.80
|
20.80
|
16.55
|
4,130
|
|
|
10/27/2011
|
+1.00 / +4.95%
|
20.20
|
21.20
|
19.20
|
21.20
|
21.20
|
16.87
|
6,690
|
|
|
10/26/2011
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.20
|
20.20
|
20.20
|
16.07
|
4,220
|
|
|
10/25/2011
|
+0.20 / +1.00%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.20
|
16.07
|
5,080
|
|
|
10/24/2011
|
-0.20 / -0.99%
|
20.40
|
20.40
|
19.20
|
20.00
|
20.00
|
15.91
|
3,100
|
|
|
10/21/2011
|
+0.30 / +1.51%
|
20.40
|
20.40
|
19.00
|
20.20
|
20.20
|
16.07
|
3,550
|
|
|
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
|
|
|