|
Closing price on 10/19/2010
|
|
| Open |
24.00 |
| High |
25.00 |
| Low |
23.00 |
| Volume |
153,580 |
| Split-adjusted Price |
15.39 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-0.50 / -2.09%
|
24.00
|
25.00
|
23.00
|
23.40
|
23.40
|
15.39
|
153,580
|
|
|
10/18/2010
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.20
|
23.90
|
23.90
|
15.72
|
180,360
|
|
|
10/15/2010
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.70
|
23.90
|
23.90
|
15.72
|
105,160
|
|
|
10/14/2010
|
+0.20 / +0.85%
|
24.00
|
24.00
|
23.60
|
23.80
|
23.80
|
15.65
|
156,460
|
|
|
10/13/2010
|
+0.20 / +0.85%
|
23.00
|
23.90
|
23.00
|
23.60
|
23.60
|
15.52
|
245,430
|
|
|
10/12/2010
|
-0.40 / -1.68%
|
24.00
|
24.70
|
22.70
|
23.40
|
23.40
|
15.39
|
306,740
|
|
|
10/11/2010
|
+1.10 / +4.85%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.80
|
15.65
|
331,880
|
|
|
10/8/2010
|
+1.00 / +4.61%
|
22.00
|
22.70
|
21.80
|
22.70
|
22.70
|
14.93
|
322,280
|
|
|
10/7/2010
|
+0.70 / +3.33%
|
21.00
|
22.00
|
21.00
|
21.70
|
21.70
|
14.27
|
469,420
|
|
|
10/6/2010
|
+0.40 / +1.94%
|
21.10
|
21.10
|
20.60
|
21.00
|
21.00
|
13.81
|
134,740
|
|
|
10/5/2010
|
+0.10 / +0.49%
|
20.50
|
20.60
|
19.70
|
20.60
|
20.60
|
13.55
|
70,510
|
|
|
10/4/2010
|
+0.40 / +1.99%
|
20.10
|
20.50
|
19.50
|
20.50
|
20.50
|
13.48
|
197,980
|
|
|
10/1/2010
|
+0.90 / +4.69%
|
19.80
|
20.10
|
19.70
|
20.10
|
20.10
|
13.22
|
332,810
|
|
|
9/30/2010
|
-0.30 / -1.54%
|
19.70
|
19.80
|
19.20
|
19.20
|
19.20
|
12.63
|
34,990
|
|
|
9/29/2010
|
-0.40 / -2.01%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
12.82
|
97,910
|
|
|
9/28/2010
|
-0.10 / -0.50%
|
20.00
|
20.50
|
19.90
|
19.90
|
19.90
|
13.09
|
27,350
|
|
|
9/27/2010
|
-0.10 / -0.50%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
13.15
|
22,380
|
|
|
9/24/2010
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.80
|
20.10
|
20.10
|
13.22
|
88,310
|
|
|
9/23/2010
|
-0.20 / -0.99%
|
20.10
|
20.10
|
19.70
|
20.00
|
20.00
|
13.15
|
287,910
|
|
|
9/22/2010
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.10
|
20.20
|
20.20
|
13.28
|
91,140
|
|
|
9/21/2010
|
-0.60 / -2.86%
|
20.50
|
21.00
|
20.30
|
20.40
|
20.40
|
13.41
|
81,050
|
|
|
9/20/2010
|
+0.30 / +1.45%
|
21.50
|
21.60
|
20.80
|
21.00
|
21.00
|
13.81
|
178,490
|
|
|
9/17/2010
|
+0.90 / +4.55%
|
20.60
|
20.70
|
20.00
|
20.70
|
20.70
|
13.61
|
253,070
|
|
|
9/16/2010
|
+0.90 / +4.76%
|
19.00
|
19.80
|
18.80
|
19.80
|
19.80
|
13.02
|
118,510
|
|
|
9/15/2010
|
-0.10 / -0.53%
|
19.80
|
19.80
|
18.50
|
18.90
|
18.90
|
12.43
|
48,910
|
|
|
9/14/2010
|
+0.30 / +1.60%
|
18.80
|
19.50
|
18.20
|
19.00
|
19.00
|
12.49
|
37,430
|
|
|
9/13/2010
|
-0.90 / -4.59%
|
18.80
|
19.60
|
18.70
|
18.70
|
18.70
|
12.30
|
264,300
|
|
|
9/10/2010
|
-1.00 / -4.85%
|
20.40
|
20.60
|
19.60
|
19.60
|
19.60
|
12.89
|
299,900
|
|
|
9/9/2010
|
+0.60 / +3.00%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.60
|
13.55
|
178,150
|
|
|
9/8/2010
|
-1.00 / -4.76%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.00
|
13.15
|
416,190
|
|
|