|
Closing price on 12/13/2011
|
|
| Open |
17.90 |
| High |
19.00 |
| Low |
17.90 |
| Volume |
53,510 |
| Split-adjusted Price |
15.12 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2011
|
+0.40 / +2.15%
|
17.90
|
19.00
|
17.90
|
19.00
|
19.00
|
15.12
|
53,510
|
|
|
12/12/2011
|
+0.10 / +0.54%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
14.80
|
51,070
|
|
|
12/9/2011
|
-0.10 / -0.54%
|
18.00
|
18.50
|
17.90
|
18.50
|
18.50
|
14.72
|
50,400
|
|
|
12/8/2011
|
-0.90 / -4.62%
|
19.80
|
19.80
|
18.60
|
18.60
|
18.60
|
14.80
|
70,990
|
|
|
12/7/2011
|
+0.50 / +2.63%
|
18.80
|
19.50
|
18.60
|
19.50
|
19.50
|
15.51
|
140,257
|
|
|
12/6/2011
|
+0.70 / +3.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.12
|
103,230
|
|
|
12/5/2011
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.56
|
226,520
|
|
|
12/2/2011
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.92
|
17,900
|
|
|
12/1/2011
|
-0.90 / -4.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.64
|
10
|
|
|
11/30/2011
|
-1.00 / -4.93%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
15.36
|
1,670
|
|
|
11/29/2011
|
-1.00 / -4.69%
|
21.40
|
21.40
|
20.30
|
20.30
|
20.30
|
16.15
|
8,030
|
|
|
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
|
|
|