|
|
Closing price on 1/5/2011
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.90 |
| Volume |
183,030 |
| Split-adjusted Price |
15.36 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.90
|
21.00
|
21.00
|
15.36
|
183,030
|
|
|
1/4/2011
|
-0.30 / -1.41%
|
21.70
|
21.90
|
21.00
|
21.00
|
21.00
|
15.36
|
91,210
|
|
|
12/31/2010
|
+0.10 / +0.47%
|
21.00
|
21.50
|
21.00
|
21.30
|
21.30
|
15.58
|
286,950
|
|
|
12/30/2010
|
-0.20 / -0.93%
|
21.00
|
22.00
|
21.00
|
21.20
|
21.20
|
15.51
|
136,840
|
|
|
12/29/2010
|
-0.90 / -4.04%
|
22.30
|
22.50
|
21.40
|
21.40
|
21.40
|
15.65
|
161,130
|
|
|
12/28/2010
|
+0.80 / +3.72%
|
22.00
|
22.50
|
21.60
|
22.30
|
22.30
|
16.31
|
186,280
|
|
|
12/27/2010
|
+0.50 / +2.38%
|
21.10
|
21.60
|
21.00
|
21.50
|
21.50
|
15.73
|
101,240
|
|
|
12/24/2010
|
+0.10 / +0.48%
|
20.70
|
21.80
|
20.70
|
21.00
|
21.00
|
15.36
|
127,870
|
|
|
12/23/2010
|
-0.40 / -1.88%
|
21.50
|
21.50
|
20.70
|
20.90
|
20.90
|
15.29
|
360,290
|
|
|
12/22/2010
|
-1.00 / -4.48%
|
22.10
|
22.70
|
21.30
|
21.30
|
21.30
|
15.58
|
205,340
|
|
|
12/21/2010
|
0.00 / 0.00%
|
22.20
|
22.90
|
21.80
|
22.30
|
22.30
|
16.31
|
233,370
|
|
|
12/20/2010
|
-1.00 / -4.29%
|
23.30
|
23.30
|
22.30
|
22.30
|
22.30
|
16.31
|
321,210
|
|
|
12/17/2010
|
+1.00 / +4.48%
|
23.00
|
23.30
|
22.00
|
23.30
|
23.30
|
17.04
|
346,560
|
|
|
12/16/2010
|
-1.10 / -4.70%
|
22.60
|
23.20
|
22.30
|
22.30
|
22.30
|
16.31
|
498,810
|
|
|
12/15/2010
|
-0.40 / -1.68%
|
23.80
|
24.20
|
23.20
|
23.40
|
23.40
|
17.12
|
915,620
|
|
|
12/14/2010
|
-1.20 / -4.80%
|
25.00
|
25.50
|
23.80
|
23.80
|
23.80
|
17.41
|
868,680
|
|
|
12/13/2010
|
+0.60 / +2.46%
|
25.50
|
25.60
|
24.90
|
25.00
|
25.00
|
18.29
|
2,021,050
|
|
|
12/10/2010
|
+1.10 / +4.72%
|
24.00
|
24.40
|
23.40
|
24.40
|
24.40
|
17.85
|
984,670
|
|
|
12/9/2010
|
+1.10 / +4.95%
|
22.20
|
23.30
|
21.80
|
23.30
|
23.30
|
17.04
|
630,400
|
|
|
12/8/2010
|
-0.80 / -3.48%
|
23.00
|
24.00
|
22.10
|
22.20
|
22.20
|
16.24
|
277,140
|
|
|
12/7/2010
|
+0.60 / +2.68%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
16.82
|
1,470,520
|
|
|
12/6/2010
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.38
|
232,040
|
|
|
12/3/2010
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
15.65
|
543,400
|
|
|
12/2/2010
|
+0.50 / +2.51%
|
19.90
|
20.40
|
19.60
|
20.40
|
20.40
|
14.92
|
270,800
|
|
|
12/1/2010
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.80
|
19.90
|
19.90
|
14.56
|
138,100
|
|
|
11/30/2010
|
+0.30 / +1.51%
|
19.50
|
20.80
|
19.50
|
20.20
|
20.20
|
14.78
|
552,290
|
|
|
11/29/2010
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.90
|
14.56
|
43,370
|
|
|
11/26/2010
|
-0.20 / -1.00%
|
20.70
|
20.80
|
19.80
|
19.80
|
19.80
|
14.48
|
116,620
|
|
|
11/25/2010
|
+0.40 / +2.04%
|
19.60
|
20.40
|
19.60
|
20.00
|
20.00
|
14.63
|
233,230
|
|
|
11/24/2010
|
+0.10 / +0.51%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.60
|
14.34
|
199,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|