|
|
Closing price on 7/26/2010
|
|
| Open |
22.40 |
| High |
23.50 |
| Low |
22.40 |
| Volume |
263,130 |
| Split-adjusted Price |
16.38 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2010
|
+0.90 / +4.02%
|
22.40
|
23.50
|
22.40
|
23.30
|
23.30
|
16.38
|
263,130
|
|
|
7/23/2010
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.30
|
22.40
|
22.40
|
15.74
|
355,370
|
|
|
7/22/2010
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.40
|
22.50
|
22.50
|
15.81
|
235,640
|
|
|
7/21/2010
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.50
|
22.70
|
22.70
|
15.96
|
176,750
|
|
|
7/20/2010
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
16.03
|
121,800
|
|
|
7/19/2010
|
-0.20 / -0.86%
|
22.80
|
23.10
|
22.70
|
23.00
|
23.00
|
16.17
|
81,370
|
|
|
7/16/2010
|
-0.20 / -0.85%
|
23.30
|
23.60
|
23.10
|
23.20
|
23.20
|
16.31
|
118,880
|
|
|
7/15/2010
|
+0.20 / +0.86%
|
23.50
|
23.90
|
23.40
|
23.40
|
23.40
|
16.45
|
260,630
|
|
|
7/14/2010
|
-0.90 / -3.73%
|
24.00
|
24.10
|
23.20
|
23.20
|
23.20
|
16.31
|
430,560
|
|
|
7/13/2010
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.90
|
24.10
|
24.10
|
16.94
|
315,500
|
|
|
7/12/2010
|
+0.70 / +2.99%
|
23.60
|
24.50
|
23.50
|
24.10
|
24.10
|
16.94
|
623,230
|
|
|
7/9/2010
|
+0.50 / +2.18%
|
23.00
|
23.40
|
22.80
|
23.40
|
23.40
|
16.45
|
622,360
|
|
|
7/8/2010
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.80
|
22.90
|
22.90
|
16.10
|
308,800
|
|
|
7/7/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.80
|
22.90
|
22.90
|
16.10
|
339,170
|
|
|
7/6/2010
|
-0.10 / -0.43%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.90
|
16.10
|
408,600
|
|
|
7/5/2010
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.50
|
23.00
|
23.00
|
16.17
|
115,070
|
|
|
7/2/2010
|
+0.50 / +2.23%
|
23.20
|
23.20
|
22.20
|
22.90
|
22.90
|
16.10
|
91,600
|
|
|
7/1/2010
|
-0.40 / -1.75%
|
22.60
|
23.00
|
22.30
|
22.40
|
22.40
|
15.74
|
264,470
|
|
|
6/30/2010
|
-1.00 / -4.20%
|
23.20
|
23.30
|
22.70
|
22.80
|
22.80
|
16.03
|
324,040
|
|
|
6/29/2010
|
-0.20 / -0.83%
|
24.00
|
24.30
|
23.80
|
23.80
|
23.80
|
16.73
|
136,270
|
|
|
6/28/2010
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.90
|
24.00
|
24.00
|
16.87
|
148,950
|
|
|
6/25/2010
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.90
|
24.10
|
24.10
|
16.94
|
266,630
|
|
|
6/24/2010
|
+1.10 / +4.78%
|
23.50
|
24.10
|
23.30
|
24.10
|
24.10
|
16.94
|
396,740
|
|
|
6/23/2010
|
0.00 / 0.00%
|
22.50
|
23.80
|
22.50
|
23.00
|
23.00
|
16.17
|
42,650
|
|
|
6/22/2010
|
-5.90 / -20.42%
|
23.00
|
23.60
|
22.90
|
23.00
|
23.00
|
16.17
|
195,110
|
|
|
6/21/2010
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.90
|
28.90
|
28.90
|
16.25
|
200,230
|
|
|
6/18/2010
|
-0.30 / -1.03%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
16.25
|
121,420
|
|
|
6/17/2010
|
-0.30 / -1.02%
|
29.50
|
29.60
|
29.20
|
29.20
|
29.20
|
16.42
|
171,440
|
|
|
6/16/2010
|
+0.50 / +1.72%
|
29.00
|
29.80
|
29.00
|
29.50
|
29.50
|
16.59
|
225,880
|
|
|
6/15/2010
|
-0.50 / -1.69%
|
29.90
|
29.90
|
28.90
|
29.00
|
29.00
|
16.31
|
153,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|