|
Closing price on 11/19/2010
|
|
| Open |
27.40 |
| High |
27.90 |
| Low |
26.50 |
| Volume |
128,110 |
| Split-adjusted Price |
17.43 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
-0.90 / -3.28%
|
27.40
|
27.90
|
26.50
|
26.50
|
26.50
|
17.43
|
128,110
|
|
|
11/18/2010
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.40
|
27.40
|
27.40
|
18.02
|
288,420
|
|
|
11/17/2010
|
+0.20 / +0.73%
|
28.00
|
28.20
|
27.30
|
27.70
|
27.70
|
18.21
|
151,520
|
|
|
11/16/2010
|
+0.20 / +0.73%
|
27.80
|
28.10
|
26.70
|
27.50
|
27.50
|
18.08
|
220,470
|
|
|
11/15/2010
|
+0.10 / +0.37%
|
27.00
|
28.20
|
26.20
|
27.30
|
27.30
|
17.95
|
188,460
|
|
|
11/12/2010
|
+0.20 / +0.74%
|
26.80
|
27.20
|
26.00
|
27.20
|
27.20
|
17.89
|
187,230
|
|
|
11/11/2010
|
0.00 / 0.00%
|
27.50
|
27.60
|
26.50
|
27.00
|
27.00
|
17.75
|
66,870
|
|
|
11/10/2010
|
+0.80 / +3.05%
|
25.70
|
27.00
|
25.70
|
27.00
|
27.00
|
17.75
|
90,310
|
|
|
11/9/2010
|
-0.20 / -0.76%
|
26.40
|
26.40
|
25.50
|
26.20
|
26.20
|
17.23
|
79,450
|
|
|
11/8/2010
|
+0.40 / +1.54%
|
26.40
|
26.40
|
25.80
|
26.40
|
26.40
|
17.36
|
33,080
|
|
|
11/5/2010
|
+0.50 / +1.96%
|
25.80
|
26.70
|
25.80
|
26.00
|
26.00
|
17.10
|
211,370
|
|
|
11/4/2010
|
+1.20 / +4.94%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.50
|
16.77
|
111,710
|
|
|
11/3/2010
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.00
|
24.30
|
24.30
|
15.98
|
82,670
|
|
|
11/2/2010
|
+0.10 / +0.41%
|
23.70
|
24.50
|
23.50
|
24.20
|
24.20
|
15.91
|
85,360
|
|
|
11/1/2010
|
-0.70 / -2.82%
|
24.10
|
25.90
|
24.00
|
24.10
|
24.10
|
15.85
|
24,910
|
|
|
10/29/2010
|
-0.30 / -1.20%
|
24.30
|
25.60
|
24.30
|
24.80
|
24.80
|
16.31
|
95,420
|
|
|
10/28/2010
|
0.00 / 0.00%
|
24.20
|
26.00
|
24.20
|
25.10
|
25.10
|
16.50
|
98,270
|
|
|
10/27/2010
|
-1.10 / -4.20%
|
27.00
|
27.00
|
25.10
|
25.10
|
25.10
|
16.50
|
54,270
|
|
|
10/26/2010
|
+1.20 / +4.80%
|
25.00
|
26.20
|
25.00
|
26.20
|
26.20
|
17.23
|
292,770
|
|
|
10/25/2010
|
+1.10 / +4.60%
|
24.50
|
25.00
|
23.90
|
25.00
|
25.00
|
16.44
|
184,220
|
|
|
10/22/2010
|
+0.80 / +3.46%
|
23.10
|
23.90
|
23.10
|
23.90
|
23.90
|
15.72
|
155,190
|
|
|
10/21/2010
|
+0.10 / +0.43%
|
23.00
|
23.40
|
22.70
|
23.10
|
23.10
|
15.19
|
79,020
|
|
|
10/20/2010
|
-0.40 / -1.71%
|
23.20
|
24.00
|
22.90
|
23.00
|
23.00
|
15.12
|
121,670
|
|
|
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
|
|
|