|
Closing price on 12/2/2010
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
29.50 |
| Volume |
53,910 |
| Split-adjusted Price |
19.66 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
-0.60 / -1.97%
|
30.50
|
30.50
|
29.50
|
29.90
|
29.90
|
19.66
|
53,910
|
|
|
12/1/2010
|
+0.50 / +1.67%
|
30.00
|
31.50
|
29.90
|
30.50
|
30.50
|
20.06
|
361,930
|
|
|
11/30/2010
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
19.73
|
115,050
|
|
|
11/29/2010
|
+1.30 / +4.69%
|
27.70
|
29.00
|
27.50
|
29.00
|
29.00
|
19.07
|
324,720
|
|
|
11/26/2010
|
-0.50 / -1.77%
|
28.20
|
28.20
|
27.50
|
27.70
|
27.70
|
18.21
|
311,590
|
|
|
11/25/2010
|
+0.70 / +2.55%
|
27.20
|
28.80
|
27.10
|
28.20
|
28.20
|
18.54
|
320,180
|
|
|
11/24/2010
|
0.00 / 0.00%
|
27.00
|
27.80
|
26.80
|
27.50
|
27.50
|
18.08
|
270,400
|
|
|
11/23/2010
|
+1.00 / +3.77%
|
26.70
|
27.70
|
26.50
|
27.50
|
27.50
|
18.08
|
245,990
|
|
|
11/22/2010
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.70
|
26.50
|
26.50
|
17.43
|
228,740
|
|
|
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
|
|
|