|
Closing price on 11/3/2010
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.00 |
| Volume |
82,670 |
| Split-adjusted Price |
15.98 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|