|
|
Closing price on 5/9/2011
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
47,290 |
| Split-adjusted Price |
15.70 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2011
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.60
|
15.70
|
47,290
|
|
|
5/6/2011
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.62
|
14,160
|
|
|
5/5/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.80
|
15.86
|
28,000
|
|
|
5/4/2011
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
15.86
|
61,620
|
|
|
4/29/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
15.86
|
12,010
|
|
|
4/28/2011
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.30
|
19.80
|
19.80
|
15.86
|
70,100
|
|
|
4/27/2011
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.62
|
20,000
|
|
|
4/26/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.70
|
11,000
|
|
|
4/25/2011
|
+0.50 / +2.62%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.60
|
15.70
|
36,210
|
|
|
4/22/2011
|
-0.40 / -2.05%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
15.30
|
27,580
|
|
|
4/21/2011
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
15.62
|
63,810
|
|
|
4/20/2011
|
-0.20 / -1.02%
|
19.80
|
20.50
|
19.50
|
19.50
|
19.50
|
15.62
|
18,800
|
|
|
4/19/2011
|
-0.40 / -1.99%
|
19.10
|
20.00
|
19.10
|
19.70
|
19.70
|
15.78
|
25,080
|
|
|
4/18/2011
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
16.10
|
79,150
|
|
|
4/15/2011
|
-0.60 / -2.88%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.20
|
16.18
|
63,600
|
|
|
4/14/2011
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.50
|
20.80
|
20.80
|
16.66
|
66,840
|
|
|
4/13/2011
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.60
|
16.50
|
50,010
|
|
|
4/8/2011
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.60
|
16.50
|
39,400
|
|
|
4/7/2011
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.60
|
16.50
|
105,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|