|
Closing price on 5/31/2013
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
71,030 |
| Split-adjusted Price |
11.41 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
11.41
|
71,030
|
|
|
5/30/2013
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.32
|
2,360
|
|
|
5/29/2013
|
-0.90 / -6.52%
|
14.60
|
14.60
|
12.90
|
12.90
|
12.90
|
11.68
|
11,920
|
|
|
5/28/2013
|
-0.50 / -3.50%
|
13.80
|
13.80
|
13.30
|
13.80
|
13.80
|
12.49
|
15,010
|
|
|
5/27/2013
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.30
|
12.95
|
110
|
|
|
5/24/2013
|
-1.00 / -6.94%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.40
|
12.13
|
24,060
|
|
|
5/23/2013
|
0.00 / 0.00%
|
14.40
|
15.40
|
13.40
|
14.40
|
14.40
|
13.04
|
5,500
|
|
|
5/22/2013
|
+0.60 / +4.35%
|
14.70
|
14.70
|
12.90
|
14.40
|
14.40
|
13.04
|
19,020
|
|
|
5/21/2013
|
+0.90 / +6.98%
|
13.50
|
13.80
|
12.70
|
13.80
|
13.80
|
12.49
|
7,080
|
|
|
5/20/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.68
|
100
|
|
|
5/17/2013
|
-0.10 / -0.77%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
11.68
|
1,780
|
|
|
5/16/2013
|
+0.50 / +4.00%
|
13.20
|
13.20
|
12.20
|
13.00
|
13.00
|
11.77
|
5,020
|
|
|
5/15/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.32
|
0
|
|
|
5/14/2013
|
-0.50 / -3.85%
|
13.90
|
13.90
|
12.50
|
12.50
|
12.50
|
11.32
|
11,010
|
|
|
5/13/2013
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.77
|
0
|
|
|
5/10/2013
|
-0.20 / -1.52%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
11.77
|
1,670
|
|
|
5/9/2013
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.95
|
0
|
|
|
5/8/2013
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
11.95
|
20
|
|
|
5/7/2013
|
-0.50 / -3.70%
|
13.50
|
14.30
|
13.00
|
13.00
|
13.00
|
11.77
|
490
|
|
|
5/6/2013
|
+0.80 / +6.30%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.50
|
12.22
|
830
|
|
|
5/3/2013
|
+0.50 / +4.10%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
11.50
|
440
|
|
|
5/2/2013
|
-0.60 / -4.69%
|
13.60
|
13.60
|
12.20
|
12.20
|
12.20
|
11.04
|
20
|
|
|
4/26/2013
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
11.59
|
6,110
|
|
|
4/25/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.04
|
0
|
|
|
4/24/2013
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.04
|
2,000
|
|
|
4/23/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
10.86
|
5,500
|
|
|
4/22/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.86
|
5,000
|
|
|
4/18/2013
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
10.86
|
16,000
|
|
|
4/17/2013
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.86
|
11,000
|
|
|
4/16/2013
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.59
|
10
|
|
|