|
Closing price on 3/16/2011
|
|
| Open |
25.70 |
| High |
27.80 |
| Low |
25.70 |
| Volume |
191,460 |
| Split-adjusted Price |
20.11 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2011
|
+1.20 / +4.51%
|
25.70
|
27.80
|
25.70
|
27.80
|
27.80
|
20.11
|
191,460
|
|
|
3/15/2011
|
+1.20 / +4.72%
|
26.60
|
26.60
|
24.40
|
26.60
|
26.60
|
19.24
|
209,800
|
|
|
3/14/2011
|
-1.30 / -4.87%
|
25.80
|
27.50
|
25.40
|
25.40
|
25.40
|
18.37
|
184,780
|
|
|
3/11/2011
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.00
|
26.70
|
26.70
|
19.31
|
169,160
|
|
|
3/10/2011
|
+0.80 / +3.08%
|
25.90
|
27.20
|
25.90
|
26.80
|
26.80
|
19.38
|
182,970
|
|
|
3/9/2011
|
-0.30 / -1.14%
|
25.80
|
26.10
|
25.00
|
26.00
|
26.00
|
18.81
|
103,410
|
|
|
3/8/2011
|
0.00 / 0.00%
|
25.40
|
26.30
|
25.20
|
26.30
|
26.30
|
19.02
|
160,400
|
|
|
3/7/2011
|
+1.00 / +3.95%
|
25.10
|
26.40
|
24.80
|
26.30
|
26.30
|
19.02
|
216,170
|
|
|
3/4/2011
|
-0.10 / -0.39%
|
24.40
|
25.30
|
24.40
|
25.30
|
25.30
|
18.30
|
272,550
|
|
|
3/3/2011
|
-0.10 / -0.39%
|
25.90
|
25.90
|
24.40
|
25.40
|
25.40
|
18.37
|
133,620
|
|
|
3/2/2011
|
-1.30 / -4.85%
|
26.80
|
26.80
|
25.50
|
25.50
|
25.50
|
18.44
|
62,320
|
|
|
3/1/2011
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
26.80
|
26.80
|
19.38
|
104,160
|
|
|
2/28/2011
|
+0.60 / +2.29%
|
27.50
|
27.50
|
26.10
|
26.80
|
26.80
|
19.38
|
110,200
|
|
|
2/25/2011
|
+1.20 / +4.80%
|
24.20
|
26.20
|
24.00
|
26.20
|
26.20
|
18.95
|
221,760
|
|
|
2/24/2011
|
+0.20 / +0.81%
|
24.10
|
25.00
|
23.80
|
25.00
|
25.00
|
18.08
|
211,430
|
|
|
2/23/2011
|
0.00 / 0.00%
|
24.10
|
25.30
|
24.10
|
24.80
|
24.80
|
17.94
|
202,780
|
|
|
2/22/2011
|
0.00 / 0.00%
|
23.60
|
24.80
|
23.60
|
24.80
|
24.80
|
17.94
|
63,870
|
|
|
2/21/2011
|
-1.30 / -4.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
17.94
|
7,800
|
|
|
2/18/2011
|
-1.30 / -4.74%
|
27.80
|
27.80
|
26.10
|
26.10
|
26.10
|
18.88
|
117,300
|
|
|
2/17/2011
|
-1.40 / -4.86%
|
29.00
|
29.00
|
27.40
|
27.40
|
27.40
|
19.82
|
21,310
|
|
|
2/16/2011
|
-0.20 / -0.69%
|
29.00
|
29.10
|
28.80
|
28.80
|
28.80
|
20.83
|
132,980
|
|
|
2/15/2011
|
-0.60 / -2.03%
|
29.60
|
29.60
|
28.70
|
29.00
|
29.00
|
20.98
|
105,290
|
|
|
2/14/2011
|
+0.30 / +1.02%
|
29.90
|
29.90
|
27.90
|
29.60
|
29.60
|
21.41
|
114,030
|
|
|
2/11/2011
|
-1.60 / -5.18%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.30
|
21.19
|
105,680
|
|
|
2/10/2011
|
-1.60 / -4.92%
|
31.10
|
32.70
|
30.90
|
30.90
|
30.90
|
20.32
|
194,110
|
|
|
2/9/2011
|
0.00 / 0.00%
|
31.20
|
33.00
|
31.00
|
32.50
|
32.50
|
21.37
|
28,770
|
|
|
2/8/2011
|
+0.50 / +1.56%
|
33.00
|
33.00
|
31.20
|
32.50
|
32.50
|
21.37
|
27,600
|
|
|
1/28/2011
|
+1.00 / +3.23%
|
30.50
|
32.50
|
30.50
|
32.00
|
32.00
|
21.04
|
55,950
|
|
|
1/27/2011
|
+1.00 / +3.33%
|
30.70
|
31.00
|
29.00
|
31.00
|
31.00
|
20.38
|
42,920
|
|
|
1/26/2011
|
0.00 / 0.00%
|
30.00
|
30.90
|
30.00
|
30.00
|
30.00
|
19.73
|
21,110
|
|
|