|
|
Closing price on 11/4/2010
|
|
| Open |
21.20 |
| High |
21.50 |
| Low |
20.00 |
| Volume |
414,620 |
| Split-adjusted Price |
15.51 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2010
|
-0.70 / -2.99%
|
23.40
|
23.40
|
22.60
|
22.70
|
22.70
|
16.60
|
282,250
|
|
|
10/11/2010
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.90
|
23.40
|
23.40
|
17.12
|
262,760
|
|
|
10/8/2010
|
-0.30 / -1.27%
|
23.50
|
23.90
|
23.40
|
23.40
|
23.40
|
17.12
|
209,530
|
|
|
10/7/2010
|
-0.30 / -1.25%
|
24.00
|
24.40
|
23.70
|
23.70
|
23.70
|
17.34
|
336,600
|
|
|
10/6/2010
|
+1.00 / +4.35%
|
23.50
|
24.10
|
23.20
|
24.00
|
24.00
|
17.55
|
325,720
|
|
|
10/5/2010
|
+0.50 / +2.22%
|
22.00
|
23.00
|
21.90
|
23.00
|
23.00
|
16.82
|
279,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|