|
|
Closing price on 6/21/2011
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
195,120 |
| Split-adjusted Price |
15.09 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2011
|
-0.20 / -1.11%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.80
|
15.09
|
195,120
|
|
|
6/20/2011
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
15.26
|
71,050
|
|
|
6/17/2011
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.30
|
18.00
|
18.00
|
15.26
|
138,500
|
|
|
6/16/2011
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
15.26
|
19,100
|
|
|
6/15/2011
|
-0.90 / -4.84%
|
18.50
|
18.50
|
17.70
|
17.70
|
17.70
|
15.01
|
235,040
|
|
|
6/14/2011
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.50
|
18.60
|
18.60
|
15.77
|
119,370
|
|
|
6/13/2011
|
+0.30 / +1.64%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.60
|
15.77
|
32,680
|
|
|
6/10/2011
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.30
|
15.52
|
149,080
|
|
|
6/9/2011
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
15.52
|
138,000
|
|
|
6/8/2011
|
-0.40 / -2.17%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.00
|
15.26
|
175,000
|
|
|
6/7/2011
|
+0.20 / +1.10%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.40
|
15.60
|
125,680
|
|
|
6/6/2011
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.20
|
15.43
|
145,700
|
|
|
6/3/2011
|
-0.30 / -1.62%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
15.43
|
85,020
|
|
|
6/2/2011
|
+0.30 / +1.65%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
15.69
|
127,270
|
|
|
6/1/2011
|
+0.30 / +1.68%
|
18.00
|
18.20
|
17.50
|
18.20
|
18.20
|
15.43
|
82,800
|
|
|
5/31/2011
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
15.18
|
126,000
|
|
|
5/30/2011
|
-0.40 / -2.22%
|
17.30
|
17.90
|
17.30
|
17.60
|
17.60
|
14.92
|
89,610
|
|
|
5/27/2011
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
15.26
|
106,000
|
|
|
5/26/2011
|
+0.50 / +2.94%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.50
|
14.84
|
154,280
|
|
|
5/25/2011
|
-1.10 / -6.08%
|
17.90
|
17.90
|
16.80
|
17.00
|
17.00
|
14.42
|
152,940
|
|
|
5/24/2011
|
-0.90 / -4.74%
|
18.40
|
18.90
|
18.10
|
18.10
|
18.10
|
14.50
|
165,480
|
|
|
5/23/2011
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
15.22
|
160,700
|
|
|
5/20/2011
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.20
|
15.38
|
115,000
|
|
|
5/19/2011
|
-0.20 / -1.03%
|
19.20
|
19.40
|
19.20
|
19.30
|
19.30
|
15.46
|
148,020
|
|
|
5/18/2011
|
-0.30 / -1.52%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.50
|
15.62
|
52,490
|
|
|
5/17/2011
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.80
|
15.86
|
21,300
|
|
|
5/16/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
15.86
|
20,880
|
|
|
5/13/2011
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.90
|
15.94
|
20,210
|
|
|
5/12/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
15.86
|
77,570
|
|
|
5/11/2011
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.80
|
15.86
|
24,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:02 PM
|
|
|
|
|