|
Closing price on 4/29/2014
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
1,046,770 |
| Split-adjusted Price |
7.08 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2014
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.90
|
7.08
|
1,046,770
|
|
|
4/28/2014
|
-0.60 / -6.32%
|
9.40
|
9.60
|
8.90
|
8.90
|
8.90
|
7.08
|
1,516,370
|
|
|
4/25/2014
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
7.56
|
953,320
|
|
|
4/24/2014
|
+0.10 / +1.05%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
7.64
|
734,560
|
|
|
4/23/2014
|
+0.20 / +2.15%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.50
|
7.56
|
2,713,690
|
|
|
4/22/2014
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
7.40
|
1,531,920
|
|
|
4/21/2014
|
-0.50 / -5.43%
|
8.80
|
9.30
|
8.60
|
8.70
|
8.70
|
6.92
|
1,736,170
|
|
|
4/18/2014
|
-0.60 / -6.12%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
7.32
|
1,972,720
|
|
|
4/17/2014
|
+0.10 / +1.03%
|
9.80
|
10.10
|
9.20
|
9.80
|
9.80
|
7.80
|
2,226,640
|
|
|
4/16/2014
|
-0.70 / -6.73%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
7.72
|
2,926,580
|
|
|
4/15/2014
|
-0.70 / -6.31%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.40
|
8.27
|
3,239,810
|
|
|
4/14/2014
|
+0.30 / +2.78%
|
11.20
|
11.20
|
10.70
|
11.10
|
11.10
|
8.83
|
2,585,220
|
|
|
4/11/2014
|
+0.70 / +6.93%
|
9.90
|
10.80
|
9.80
|
10.80
|
10.80
|
8.59
|
4,462,230
|
|
|
4/10/2014
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.10
|
8.04
|
2,279,980
|
|
|
4/8/2014
|
+0.20 / +1.98%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.30
|
8.20
|
2,216,720
|
|
|
4/7/2014
|
+0.50 / +5.21%
|
9.50
|
10.20
|
9.50
|
10.10
|
10.10
|
8.04
|
3,055,130
|
|
|
4/4/2014
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
7.64
|
3,529,020
|
|
|
4/3/2014
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
7.16
|
1,006,660
|
|
|
4/2/2014
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.20
|
8.50
|
8.50
|
6.76
|
1,794,930
|
|
|
4/1/2014
|
-0.60 / -6.38%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.80
|
7.00
|
4,012,130
|
|
|
3/31/2014
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.40
|
7.48
|
1,303,510
|
|
|
3/28/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.70
|
7.72
|
1,626,260
|
|
|
3/27/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.70
|
9.70
|
7.72
|
2,360,430
|
|
|
3/26/2014
|
-0.60 / -5.83%
|
10.60
|
10.60
|
9.60
|
9.70
|
9.70
|
7.72
|
3,571,460
|
|
|
3/25/2014
|
+0.50 / +5.10%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
8.20
|
3,458,910
|
|
|
3/24/2014
|
+0.60 / +6.52%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.80
|
7.80
|
2,977,900
|
|
|
3/21/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
7.32
|
3,000,330
|
|
|
3/20/2014
|
+0.50 / +5.68%
|
9.00
|
9.40
|
8.70
|
9.30
|
9.30
|
7.40
|
3,574,840
|
|
|
3/19/2014
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.10
|
8.80
|
8.80
|
7.00
|
3,273,560
|
|
|
3/18/2014
|
+0.40 / +5.06%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.30
|
6.60
|
4,574,730
|
|
|
|