|
Closing price on 11/4/2011
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
21.70 |
| Volume |
17,010 |
| Split-adjusted Price |
17.98 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|