|
|
Closing price on 8/17/2010
|
|
| Open |
20.70 |
| High |
21.50 |
| Low |
20.70 |
| Volume |
26,270 |
| Split-adjusted Price |
15.04 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2010
|
0.00 / 0.00%
|
20.70
|
21.50
|
20.70
|
21.40
|
21.40
|
15.04
|
26,270
|
|
|
8/16/2010
|
+1.00 / +4.90%
|
21.00
|
21.40
|
20.90
|
21.40
|
21.40
|
15.04
|
140,680
|
|
|
8/13/2010
|
+0.30 / +1.49%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.40
|
14.34
|
62,960
|
|
|
8/12/2010
|
-1.00 / -4.74%
|
20.50
|
20.80
|
20.10
|
20.10
|
20.10
|
14.13
|
146,540
|
|
|
8/11/2010
|
+0.80 / +3.94%
|
20.90
|
21.20
|
20.50
|
21.10
|
21.10
|
14.83
|
54,260
|
|
|
8/10/2010
|
-1.00 / -4.69%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.30
|
14.27
|
192,760
|
|
|
8/9/2010
|
-0.60 / -2.74%
|
22.30
|
22.30
|
21.30
|
21.30
|
21.30
|
14.97
|
237,120
|
|
|
8/6/2010
|
+0.10 / +0.46%
|
21.30
|
21.90
|
21.30
|
21.90
|
21.90
|
15.39
|
71,920
|
|
|
8/5/2010
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.80
|
15.32
|
87,660
|
|
|
8/4/2010
|
-0.20 / -0.91%
|
21.70
|
21.90
|
21.70
|
21.80
|
21.80
|
15.32
|
71,110
|
|
|
8/3/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.00
|
15.46
|
34,520
|
|
|
8/2/2010
|
-0.30 / -1.35%
|
22.30
|
22.60
|
22.00
|
22.00
|
22.00
|
15.46
|
41,700
|
|
|
7/30/2010
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.20
|
22.30
|
22.30
|
15.67
|
88,610
|
|
|
7/29/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.30
|
15.67
|
74,180
|
|
|
7/28/2010
|
-0.80 / -3.46%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
15.67
|
126,320
|
|
|
7/27/2010
|
-0.20 / -0.86%
|
23.10
|
23.40
|
22.80
|
23.10
|
23.10
|
16.24
|
81,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|