|
Closing price on 3/5/2012
|
|
| Open |
19.80 |
| High |
21.60 |
| Low |
19.80 |
| Volume |
402,150 |
| Split-adjusted Price |
17.19 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+1.00 / +4.85%
|
19.80
|
21.60
|
19.80
|
21.60
|
21.60
|
17.19
|
402,150
|
|
|
3/2/2012
|
+0.10 / +0.49%
|
20.50
|
20.90
|
19.50
|
20.60
|
20.60
|
16.39
|
39,160
|
|
|
3/1/2012
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.50
|
20.50
|
20.50
|
16.31
|
38,960
|
|
|
2/29/2012
|
+0.90 / +4.76%
|
18.90
|
19.80
|
18.00
|
19.80
|
19.80
|
15.75
|
40,110
|
|
|
2/28/2012
|
-0.10 / -0.53%
|
18.10
|
19.00
|
18.10
|
18.90
|
18.90
|
15.04
|
46,140
|
|
|
2/27/2012
|
-1.00 / -5.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
15.12
|
48,370
|
|
|
2/24/2012
|
+0.40 / +2.04%
|
19.90
|
20.00
|
19.00
|
20.00
|
20.00
|
15.91
|
55,940
|
|
|
2/23/2012
|
+0.90 / +4.81%
|
18.80
|
19.60
|
18.70
|
19.60
|
19.60
|
15.59
|
52,190
|
|
|
2/22/2012
|
+0.80 / +4.47%
|
17.10
|
18.70
|
17.10
|
18.70
|
18.70
|
14.88
|
24,250
|
|
|
2/21/2012
|
-0.90 / -4.79%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
14.24
|
10,460
|
|
|
2/20/2012
|
-0.90 / -4.57%
|
18.80
|
19.60
|
18.80
|
18.80
|
18.80
|
14.96
|
13,320
|
|
|
2/17/2012
|
+0.90 / +4.79%
|
19.00
|
19.70
|
17.90
|
19.70
|
19.70
|
15.67
|
38,180
|
|
|
2/16/2012
|
-0.90 / -4.57%
|
18.80
|
20.00
|
18.80
|
18.80
|
18.80
|
14.96
|
35,570
|
|
|
2/15/2012
|
-1.00 / -4.83%
|
19.70
|
21.00
|
19.70
|
19.70
|
19.70
|
15.67
|
27,520
|
|
|
2/14/2012
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.47
|
10
|
|
|
2/13/2012
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
17.27
|
10
|
|
|
2/10/2012
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
18.14
|
35,320
|
|
|
2/9/2012
|
+0.70 / +3.21%
|
20.80
|
22.70
|
20.80
|
22.50
|
22.50
|
17.90
|
37,640
|
|
|
2/8/2012
|
-1.10 / -4.80%
|
23.00
|
23.00
|
21.80
|
21.80
|
21.80
|
17.34
|
57,530
|
|
|
2/7/2012
|
-1.10 / -4.58%
|
24.10
|
24.10
|
22.80
|
22.90
|
22.90
|
18.22
|
41,030
|
|
|
2/6/2012
|
0.00 / 0.00%
|
24.90
|
24.90
|
22.90
|
24.00
|
24.00
|
19.10
|
55,560
|
|
|
2/3/2012
|
+1.00 / +4.35%
|
21.90
|
24.00
|
21.90
|
24.00
|
24.00
|
19.10
|
38,500
|
|
|
2/2/2012
|
+0.50 / +2.22%
|
22.50
|
23.00
|
21.50
|
23.00
|
23.00
|
18.30
|
49,740
|
|
|
2/1/2012
|
-1.10 / -4.66%
|
23.00
|
23.40
|
22.50
|
22.50
|
22.50
|
17.90
|
28,090
|
|
|
1/31/2012
|
+1.00 / +4.42%
|
23.70
|
23.70
|
22.70
|
23.60
|
23.60
|
18.78
|
1,100
|
|
|
1/30/2012
|
+0.90 / +4.15%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
17.98
|
38,620
|
|
|
1/20/2012
|
+1.00 / +4.83%
|
20.70
|
21.70
|
20.50
|
21.70
|
21.70
|
17.27
|
60,450
|
|
|
1/19/2012
|
+0.90 / +4.55%
|
19.80
|
20.70
|
19.00
|
20.70
|
20.70
|
16.47
|
56,190
|
|
|
1/18/2012
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
15.75
|
52,010
|
|
|
1/17/2012
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
15.75
|
45,480
|
|
|