|
|
Closing price on 9/1/2010
|
|
| Open |
21.00 |
| High |
22.20 |
| Low |
21.00 |
| Volume |
61,340 |
| Split-adjusted Price |
15.32 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+0.10 / +0.46%
|
21.00
|
22.20
|
21.00
|
21.80
|
21.80
|
15.32
|
61,340
|
|
|
8/31/2010
|
+0.80 / +3.83%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.70
|
15.25
|
156,040
|
|
|
8/30/2010
|
+0.90 / +4.50%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.90
|
14.69
|
61,240
|
|
|
8/27/2010
|
+0.50 / +2.56%
|
19.90
|
20.20
|
19.00
|
20.00
|
20.00
|
14.06
|
61,480
|
|
|
8/26/2010
|
+0.50 / +2.63%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.50
|
13.71
|
125,810
|
|
|
8/25/2010
|
-1.00 / -5.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
13.35
|
134,950
|
|
|
8/24/2010
|
-1.00 / -4.76%
|
20.70
|
20.80
|
20.00
|
20.00
|
20.00
|
14.06
|
259,760
|
|
|
8/23/2010
|
-0.20 / -0.94%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.00
|
14.76
|
38,820
|
|
|
8/20/2010
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.80
|
21.20
|
21.20
|
14.90
|
90,330
|
|
|
8/19/2010
|
+0.10 / +0.48%
|
21.20
|
21.20
|
20.70
|
21.00
|
21.00
|
14.76
|
6,550
|
|
|
8/18/2010
|
-0.50 / -2.34%
|
21.80
|
21.80
|
20.80
|
20.90
|
20.90
|
14.69
|
31,850
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|