|
Closing price on 12/28/2011
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.60 |
| Volume |
223,200 |
| Split-adjusted Price |
11.55 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2011
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.55
|
223,200
|
|
|
12/27/2011
|
-1.10 / -7.91%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.87
|
117,300
|
|
|
12/26/2011
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.90
|
11.81
|
43,900
|
|
|
12/23/2011
|
+0.60 / +4.62%
|
12.50
|
13.90
|
12.50
|
13.60
|
13.60
|
11.55
|
52,400
|
|
|
12/22/2011
|
-0.60 / -4.41%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
11.04
|
1,400
|
|
|
12/21/2011
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.55
|
337,900
|
|
|
12/20/2011
|
-1.00 / -6.41%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.40
|
200
|
|
|
12/19/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.25
|
0
|
|
|
12/16/2011
|
+0.50 / +3.31%
|
14.10
|
15.60
|
14.10
|
15.60
|
15.60
|
13.25
|
97,600
|
|
|
12/15/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
0
|
|
|
12/14/2011
|
+0.60 / +4.14%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
0
|
|
|
12/13/2011
|
-1.00 / -6.45%
|
16.50
|
16.50
|
14.50
|
14.50
|
14.50
|
12.32
|
91,900
|
|
|
12/12/2011
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.17
|
2,000
|
|
|
12/9/2011
|
-0.60 / -3.70%
|
16.30
|
16.40
|
15.60
|
15.60
|
15.60
|
13.25
|
19,500
|
|
|
12/8/2011
|
+0.20 / +1.25%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
13.76
|
116,300
|
|
|
12/7/2011
|
+0.40 / +2.56%
|
16.20
|
16.40
|
14.60
|
16.00
|
16.00
|
13.59
|
57,600
|
|
|
12/6/2011
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.25
|
1,100
|
|
|
12/5/2011
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.40
|
500
|
|
|
12/2/2011
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
12.49
|
8,100
|
|
|
12/1/2011
|
-1.10 / -7.05%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
12.32
|
154,000
|
|
|
11/30/2011
|
+1.10 / +7.59%
|
14.10
|
15.60
|
13.60
|
15.60
|
15.60
|
13.25
|
133,500
|
|
|
11/29/2011
|
-0.90 / -5.84%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
12.32
|
4,800
|
|
|
11/28/2011
|
-0.70 / -4.35%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
13.08
|
136,500
|
|
|
11/25/2011
|
-1.20 / -6.94%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.10
|
13.35
|
156,200
|
|
|
11/24/2011
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.34
|
1,000
|
|
|
11/23/2011
|
+0.60 / +3.35%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.34
|
68,400
|
|
|
11/22/2011
|
+0.40 / +2.29%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.90
|
14.84
|
130,000
|
|
|
11/21/2011
|
+1.20 / +7.36%
|
16.00
|
17.50
|
16.00
|
17.50
|
17.50
|
14.51
|
24,200
|
|
|
11/18/2011
|
+0.30 / +1.88%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
13.51
|
124,200
|
|
|
11/17/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.27
|
100
|
|
|