|
|
Closing price on 10/4/2010
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.50 |
| Volume |
820,010 |
| Split-adjusted Price |
16.46 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2010
|
-1.10 / -4.66%
|
23.20
|
23.20
|
22.50
|
22.50
|
22.50
|
16.46
|
820,010
|
|
|
10/1/2010
|
-0.40 / -1.67%
|
23.90
|
24.30
|
23.60
|
23.60
|
23.60
|
17.26
|
297,100
|
|
|
9/30/2010
|
-0.60 / -2.44%
|
24.00
|
24.40
|
23.60
|
24.00
|
24.00
|
17.55
|
321,820
|
|
|
9/29/2010
|
-0.60 / -2.38%
|
25.30
|
25.30
|
24.30
|
24.60
|
24.60
|
17.99
|
398,280
|
|
|
9/28/2010
|
-0.40 / -1.56%
|
25.60
|
25.70
|
25.10
|
25.20
|
25.20
|
18.43
|
911,150
|
|
|
9/27/2010
|
+0.40 / +1.59%
|
26.00
|
26.10
|
25.20
|
25.60
|
25.60
|
17.99
|
827,790
|
|
|
9/24/2010
|
+0.80 / +3.28%
|
24.50
|
25.60
|
24.00
|
25.20
|
25.20
|
17.71
|
1,215,440
|
|
|
9/23/2010
|
-0.50 / -2.01%
|
24.70
|
24.80
|
24.00
|
24.40
|
24.40
|
17.15
|
607,600
|
|
|
9/22/2010
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.50
|
24.90
|
24.90
|
17.50
|
980,330
|
|
|
9/21/2010
|
0.00 / 0.00%
|
25.00
|
26.00
|
23.80
|
24.90
|
24.90
|
17.50
|
1,243,910
|
|
|
9/20/2010
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
17.50
|
1,947,160
|
|
|
9/17/2010
|
+1.10 / +4.85%
|
23.60
|
23.80
|
23.50
|
23.80
|
23.80
|
16.73
|
562,480
|
|
|
9/16/2010
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
15.96
|
276,900
|
|
|
9/15/2010
|
-0.20 / -0.90%
|
21.60
|
22.50
|
21.60
|
22.00
|
22.00
|
15.46
|
132,730
|
|
|
9/14/2010
|
+0.20 / +0.91%
|
22.40
|
22.50
|
22.10
|
22.20
|
22.20
|
15.60
|
39,070
|
|
|
9/13/2010
|
+0.20 / +0.92%
|
22.00
|
22.80
|
21.50
|
22.00
|
22.00
|
15.46
|
178,460
|
|
|
9/10/2010
|
-0.80 / -3.54%
|
22.30
|
22.60
|
21.80
|
21.80
|
21.80
|
15.32
|
228,900
|
|
|
9/9/2010
|
+0.80 / +3.67%
|
22.70
|
22.80
|
21.80
|
22.60
|
22.60
|
15.89
|
161,970
|
|
|
9/8/2010
|
-0.10 / -0.46%
|
21.40
|
21.80
|
21.20
|
21.80
|
21.80
|
15.32
|
38,810
|
|
|
9/7/2010
|
-0.10 / -0.45%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.90
|
15.39
|
66,140
|
|
|
9/6/2010
|
+0.20 / +0.92%
|
22.60
|
22.60
|
21.90
|
22.00
|
22.00
|
15.46
|
473,620
|
|
|
9/1/2010
|
+0.10 / +0.46%
|
21.00
|
22.20
|
21.00
|
21.80
|
21.80
|
15.32
|
61,340
|
|
|
8/31/2010
|
+0.80 / +3.83%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.70
|
15.25
|
156,040
|
|
|
8/30/2010
|
+0.90 / +4.50%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.90
|
14.69
|
61,240
|
|
|
8/27/2010
|
+0.50 / +2.56%
|
19.90
|
20.20
|
19.00
|
20.00
|
20.00
|
14.06
|
61,480
|
|
|
8/26/2010
|
+0.50 / +2.63%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.50
|
13.71
|
125,810
|
|
|
8/25/2010
|
-1.00 / -5.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
13.35
|
134,950
|
|
|
8/24/2010
|
-1.00 / -4.76%
|
20.70
|
20.80
|
20.00
|
20.00
|
20.00
|
14.06
|
259,760
|
|
|
8/23/2010
|
-0.20 / -0.94%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.00
|
14.76
|
38,820
|
|
|
8/20/2010
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.80
|
21.20
|
21.20
|
14.90
|
90,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|