|
|
Closing price on 8/22/2014
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
1,477,280 |
| Split-adjusted Price |
9.98 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
9.98
|
1,477,280
|
|
|
8/21/2014
|
-0.10 / -0.90%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
9.98
|
1,099,950
|
|
|
8/20/2014
|
-0.20 / -1.77%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
10.07
|
1,273,040
|
|
|
8/19/2014
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.30
|
10.25
|
1,973,440
|
|
|
8/18/2014
|
-0.10 / -0.87%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.40
|
10.34
|
1,324,810
|
|
|
8/15/2014
|
+0.30 / +2.68%
|
11.10
|
11.50
|
10.50
|
11.50
|
11.50
|
10.43
|
2,688,830
|
|
|
8/14/2014
|
-0.30 / -2.61%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.20
|
10.16
|
1,746,390
|
|
|
8/13/2014
|
+0.60 / +5.50%
|
10.90
|
11.60
|
10.90
|
11.50
|
11.50
|
10.43
|
2,076,110
|
|
|
8/12/2014
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.90
|
9.89
|
1,650,240
|
|
|
8/11/2014
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
9.80
|
2,343,760
|
|
|
8/8/2014
|
+0.50 / +4.90%
|
10.30
|
10.90
|
10.30
|
10.70
|
10.70
|
9.71
|
2,298,690
|
|
|
8/7/2014
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
9.25
|
2,321,220
|
|
|
8/6/2014
|
+0.50 / +5.49%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
8.71
|
3,084,400
|
|
|
8/5/2014
|
-0.70 / -7.14%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.25
|
231,760
|
|
|
8/4/2014
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
7.80
|
2,561,380
|
|
|
8/1/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
7.64
|
1,256,160
|
|
|
7/31/2014
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
7.72
|
1,960,000
|
|
|
7/30/2014
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
7.56
|
971,070
|
|
|
7/29/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
7.32
|
1,309,620
|
|
|
7/28/2014
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
7.32
|
2,100,880
|
|
|
7/25/2014
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
7.56
|
1,479,880
|
|
|
7/24/2014
|
+0.30 / +3.16%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
7.80
|
2,210,180
|
|
|
7/23/2014
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
7.56
|
1,519,530
|
|
|
7/22/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
7.72
|
888,690
|
|
|
7/21/2014
|
+0.30 / +3.19%
|
9.80
|
10.00
|
9.50
|
9.70
|
9.70
|
7.72
|
2,316,100
|
|
|
7/18/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
7.48
|
1,344,370
|
|
|
7/17/2014
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
7.48
|
787,740
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.50
|
7.56
|
1,868,990
|
|
|
7/15/2014
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
7.56
|
1,697,350
|
|
|
7/14/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
7.40
|
789,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|