|
|
Closing price on 2/21/2011
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
19.00 |
| Volume |
181,610 |
| Split-adjusted Price |
15.22 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2011
|
-1.00 / -5.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
15.22
|
181,610
|
|
|
2/18/2011
|
-1.00 / -4.76%
|
20.10
|
20.90
|
20.00
|
20.00
|
20.00
|
16.02
|
148,790
|
|
|
2/17/2011
|
-2.00 / -8.70%
|
21.00
|
21.00
|
20.50
|
21.00
|
21.00
|
16.82
|
135,620
|
|
|
2/16/2011
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.00
|
16.82
|
577,120
|
|
|
2/15/2011
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.10
|
16.90
|
349,070
|
|
|
2/14/2011
|
+0.20 / +0.88%
|
23.00
|
23.30
|
22.90
|
23.00
|
23.00
|
16.82
|
203,870
|
|
|
2/11/2011
|
+0.60 / +2.70%
|
22.70
|
22.90
|
22.30
|
22.80
|
22.80
|
16.68
|
417,900
|
|
|
2/10/2011
|
+0.50 / +2.30%
|
21.70
|
22.40
|
21.70
|
22.20
|
22.20
|
16.24
|
44,730
|
|
|
2/9/2011
|
-0.80 / -3.56%
|
22.10
|
22.50
|
21.70
|
21.70
|
21.70
|
15.87
|
178,840
|
|
|
2/8/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
16.46
|
33,760
|
|
|
1/28/2011
|
+0.30 / +1.35%
|
22.90
|
22.90
|
22.20
|
22.50
|
22.50
|
16.46
|
140,430
|
|
|
1/27/2011
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.20
|
16.24
|
74,440
|
|
|
1/26/2011
|
+0.50 / +2.27%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.50
|
16.46
|
132,600
|
|
|
1/25/2011
|
-0.90 / -3.93%
|
22.60
|
22.60
|
21.90
|
22.00
|
22.00
|
16.09
|
188,260
|
|
|
1/24/2011
|
-0.30 / -1.29%
|
22.60
|
23.00
|
22.40
|
22.90
|
22.90
|
16.75
|
203,900
|
|
|
1/21/2011
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.60
|
23.20
|
23.20
|
16.97
|
612,280
|
|
|
1/20/2011
|
+0.70 / +3.11%
|
22.60
|
23.60
|
22.60
|
23.20
|
23.20
|
16.97
|
574,750
|
|
|
1/19/2011
|
+1.00 / +4.65%
|
21.40
|
22.50
|
21.40
|
22.50
|
22.50
|
16.46
|
657,800
|
|
|
1/18/2011
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.30
|
21.50
|
21.50
|
15.73
|
169,390
|
|
|
1/17/2011
|
+0.20 / +0.94%
|
21.30
|
21.90
|
21.20
|
21.50
|
21.50
|
15.73
|
215,200
|
|
|
1/14/2011
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.10
|
21.30
|
21.30
|
15.58
|
267,910
|
|
|
1/13/2011
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.20
|
15.51
|
129,540
|
|
|
1/12/2011
|
+0.30 / +1.43%
|
21.40
|
21.40
|
21.10
|
21.30
|
21.30
|
15.58
|
179,250
|
|
|
1/11/2011
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.90
|
21.00
|
21.00
|
15.36
|
292,270
|
|
|
1/10/2011
|
+0.20 / +0.95%
|
21.20
|
21.60
|
21.10
|
21.30
|
21.30
|
15.58
|
389,490
|
|
|
1/7/2011
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.10
|
15.43
|
206,630
|
|
|
1/6/2011
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.20
|
15.51
|
131,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|