|
|
Closing price on 4/6/2011
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
46,870 |
| Split-adjusted Price |
16.42 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2011
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.50
|
16.42
|
46,870
|
|
|
4/5/2011
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.30
|
16.26
|
38,330
|
|
|
4/4/2011
|
+0.40 / +2.02%
|
19.80
|
20.30
|
19.80
|
20.20
|
20.20
|
16.18
|
125,700
|
|
|
4/1/2011
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
15.86
|
107,460
|
|
|
3/31/2011
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
15.62
|
128,300
|
|
|
3/30/2011
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.50
|
15.62
|
105,720
|
|
|
3/29/2011
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
15.54
|
165,700
|
|
|
3/28/2011
|
+0.20 / +1.03%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.70
|
15.78
|
72,030
|
|
|
3/25/2011
|
-0.30 / -1.52%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.50
|
15.62
|
101,100
|
|
|
3/24/2011
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.70
|
19.80
|
19.80
|
15.86
|
29,500
|
|
|
3/23/2011
|
+0.20 / +1.02%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
15.86
|
81,270
|
|
|
3/22/2011
|
-0.20 / -1.01%
|
19.10
|
19.80
|
19.10
|
19.60
|
19.60
|
15.70
|
167,990
|
|
|
3/21/2011
|
+0.30 / +1.54%
|
20.10
|
20.10
|
19.60
|
19.80
|
19.80
|
15.86
|
50,500
|
|
|
3/18/2011
|
+0.10 / +0.52%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
15.62
|
72,680
|
|
|
3/17/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.00
|
19.40
|
19.40
|
15.54
|
165,100
|
|
|
3/16/2011
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
15.54
|
70,120
|
|
|
3/15/2011
|
+0.10 / +0.52%
|
19.00
|
19.80
|
18.70
|
19.30
|
19.30
|
15.46
|
180,300
|
|
|
3/14/2011
|
-0.90 / -4.48%
|
19.30
|
20.00
|
19.20
|
19.20
|
19.20
|
15.38
|
255,430
|
|
|
3/11/2011
|
+0.90 / +4.69%
|
19.40
|
20.10
|
19.40
|
20.10
|
20.10
|
16.10
|
412,860
|
|
|
3/10/2011
|
+0.40 / +2.13%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
15.38
|
222,920
|
|
|
3/9/2011
|
0.00 / 0.00%
|
18.20
|
19.00
|
18.20
|
18.80
|
18.80
|
15.06
|
98,280
|
|
|
3/8/2011
|
+0.40 / +2.17%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.80
|
15.06
|
107,820
|
|
|
3/7/2011
|
+0.10 / +0.55%
|
19.00
|
19.00
|
17.60
|
18.40
|
18.40
|
14.74
|
80,610
|
|
|
3/4/2011
|
+0.30 / +1.67%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.30
|
14.66
|
39,090
|
|
|
3/3/2011
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
14.42
|
67,160
|
|
|
3/2/2011
|
-0.70 / -3.74%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.00
|
14.42
|
234,520
|
|
|
3/1/2011
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.20
|
18.70
|
18.70
|
14.98
|
94,020
|
|
|
2/28/2011
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
14.98
|
39,870
|
|
|
2/25/2011
|
+0.60 / +3.26%
|
18.40
|
19.00
|
18.40
|
19.00
|
19.00
|
15.22
|
79,080
|
|
|
2/24/2011
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.80
|
18.40
|
18.40
|
14.74
|
189,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|