|
|
Closing price on 2/4/2015
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
2,853,300 |
| Split-adjusted Price |
9.43 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
9.43
|
2,853,300
|
|
|
2/3/2015
|
-0.70 / -6.25%
|
11.20
|
11.30
|
10.50
|
10.50
|
10.50
|
9.52
|
4,171,430
|
|
|
2/2/2015
|
-0.30 / -2.61%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.20
|
10.16
|
2,701,810
|
|
|
1/30/2015
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.30
|
11.50
|
11.50
|
10.43
|
4,175,470
|
|
|
1/29/2015
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
10.70
|
3,880,230
|
|
|
1/28/2015
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.60
|
10.52
|
3,870,500
|
|
|
1/27/2015
|
-0.60 / -4.96%
|
11.90
|
12.10
|
11.30
|
11.50
|
11.50
|
10.43
|
5,855,970
|
|
|
1/26/2015
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.10
|
10.98
|
3,023,200
|
|
|
1/23/2015
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.10
|
10.98
|
4,949,720
|
|
|
1/22/2015
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.90
|
10.79
|
3,220,290
|
|
|
1/21/2015
|
+0.40 / +3.45%
|
11.50
|
12.20
|
11.40
|
12.00
|
12.00
|
10.88
|
11,320,200
|
|
|
1/20/2015
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.60
|
10.52
|
3,309,460
|
|
|
1/19/2015
|
-0.10 / -0.86%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.50
|
10.43
|
3,102,950
|
|
|
1/16/2015
|
+0.60 / +5.45%
|
11.00
|
11.70
|
10.90
|
11.60
|
11.60
|
10.52
|
9,522,490
|
|
|
1/15/2015
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.70
|
11.00
|
11.00
|
9.98
|
2,778,340
|
|
|
1/14/2015
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.80
|
9.80
|
3,356,330
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
9.61
|
2,274,100
|
|
|
1/12/2015
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
9.61
|
1,892,950
|
|
|
1/9/2015
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.80
|
9.80
|
2,605,190
|
|
|
1/8/2015
|
-0.20 / -1.85%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
9.61
|
2,744,210
|
|
|
1/7/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
9.80
|
1,280,320
|
|
|
1/6/2015
|
+0.30 / +2.88%
|
10.10
|
10.90
|
10.00
|
10.70
|
10.70
|
9.71
|
5,879,220
|
|
|
1/5/2015
|
+0.50 / +5.05%
|
10.10
|
10.40
|
9.90
|
10.40
|
10.40
|
9.43
|
2,994,290
|
|
|
12/31/2014
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
8.98
|
1,756,564
|
|
|
12/30/2014
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.30
|
9.30
|
9.30
|
8.44
|
1,431,350
|
|
|
12/29/2014
|
-0.60 / -6.45%
|
9.30
|
9.50
|
8.70
|
8.70
|
8.70
|
7.89
|
2,810,970
|
|
|
12/26/2014
|
-0.70 / -7.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
8.44
|
1,602,050
|
|
|
12/25/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
9.07
|
676,060
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
9.07
|
516,830
|
|
|
12/23/2014
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.90
|
10.00
|
10.00
|
9.07
|
1,008,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|