|
Closing price on 11/23/2010
|
|
| Open |
19.20 |
| High |
19.90 |
| Low |
19.10 |
| Volume |
76,500 |
| Split-adjusted Price |
14.26 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2010
|
+0.50 / +2.63%
|
19.20
|
19.90
|
19.10
|
19.50
|
19.50
|
14.26
|
76,500
|
|
|
11/22/2010
|
-0.10 / -0.52%
|
18.60
|
19.20
|
18.60
|
19.00
|
19.00
|
13.90
|
24,280
|
|
|
11/19/2010
|
-0.30 / -1.55%
|
18.90
|
19.40
|
18.90
|
19.10
|
19.10
|
13.97
|
57,510
|
|
|
11/18/2010
|
+0.90 / +4.86%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
14.19
|
52,990
|
|
|
11/17/2010
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
13.53
|
173,880
|
|
|
11/16/2010
|
-0.50 / -2.63%
|
18.30
|
18.70
|
18.30
|
18.50
|
18.50
|
13.53
|
179,720
|
|
|
11/15/2010
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.70
|
19.00
|
19.00
|
13.90
|
58,510
|
|
|
11/12/2010
|
-0.60 / -3.06%
|
19.10
|
19.30
|
18.70
|
19.00
|
19.00
|
13.90
|
429,780
|
|
|
11/11/2010
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.00
|
19.60
|
19.60
|
14.34
|
173,250
|
|
|
11/10/2010
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.70
|
14.41
|
58,330
|
|
|
11/9/2010
|
-1.00 / -4.83%
|
20.10
|
20.70
|
19.70
|
19.70
|
19.70
|
14.41
|
281,170
|
|
|
11/8/2010
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.60
|
20.70
|
20.70
|
15.14
|
25,900
|
|
|
11/5/2010
|
+0.30 / +1.42%
|
21.30
|
22.00
|
21.00
|
21.50
|
21.50
|
15.73
|
194,200
|
|
|
11/4/2010
|
+0.30 / +1.44%
|
21.20
|
21.50
|
20.00
|
21.20
|
21.20
|
15.51
|
414,620
|
|
|
11/3/2010
|
-0.70 / -3.24%
|
21.00
|
21.60
|
20.90
|
20.90
|
20.90
|
15.29
|
448,090
|
|
|
11/2/2010
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.00
|
21.60
|
21.60
|
15.80
|
282,990
|
|
|
11/1/2010
|
+0.30 / +1.40%
|
21.10
|
21.80
|
21.00
|
21.70
|
21.70
|
15.87
|
127,320
|
|
|
10/29/2010
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.40
|
15.65
|
13,630
|
|
|
10/28/2010
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.40
|
15.65
|
43,310
|
|
|
10/27/2010
|
-0.70 / -3.17%
|
21.30
|
22.70
|
21.30
|
21.40
|
21.40
|
15.65
|
34,620
|
|
|
10/26/2010
|
+0.50 / +2.31%
|
21.60
|
22.60
|
21.60
|
22.10
|
22.10
|
16.17
|
277,900
|
|
|
10/25/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.10
|
21.60
|
21.60
|
15.80
|
177,030
|
|
|
10/22/2010
|
-0.10 / -0.46%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.60
|
15.80
|
137,960
|
|
|
10/21/2010
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.50
|
21.70
|
21.70
|
15.87
|
275,800
|
|
|
10/20/2010
|
-0.20 / -0.91%
|
22.00
|
22.00
|
20.90
|
21.80
|
21.80
|
15.95
|
628,150
|
|
|
10/19/2010
|
-0.70 / -3.08%
|
22.70
|
22.70
|
21.60
|
22.00
|
22.00
|
16.09
|
304,860
|
|
|
10/18/2010
|
+0.10 / +0.44%
|
22.30
|
22.80
|
22.30
|
22.70
|
22.70
|
16.60
|
41,080
|
|
|
10/15/2010
|
-0.10 / -0.44%
|
22.50
|
23.00
|
22.40
|
22.60
|
22.60
|
16.53
|
81,740
|
|
|
10/14/2010
|
-0.30 / -1.30%
|
23.90
|
23.90
|
22.70
|
22.70
|
22.70
|
16.60
|
164,860
|
|
|
10/13/2010
|
+0.30 / +1.32%
|
22.20
|
23.10
|
22.20
|
23.00
|
23.00
|
16.82
|
212,330
|
|
|