|
Closing price on 3/28/2011
|
|
| Open |
25.00 |
| High |
25.90 |
| Low |
25.00 |
| Volume |
221,430 |
| Split-adjusted Price |
18.66 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
+0.50 / +1.98%
|
25.00
|
25.90
|
25.00
|
25.80
|
25.80
|
18.66
|
221,430
|
|
|
3/25/2011
|
-1.10 / -4.17%
|
26.40
|
26.50
|
25.30
|
25.30
|
25.30
|
18.30
|
226,140
|
|
|
3/24/2011
|
-1.20 / -4.35%
|
27.60
|
27.90
|
26.40
|
26.40
|
26.40
|
19.10
|
236,700
|
|
|
3/23/2011
|
-1.40 / -4.83%
|
28.50
|
28.50
|
27.60
|
27.60
|
27.60
|
19.96
|
227,530
|
|
|
3/22/2011
|
-0.80 / -2.68%
|
28.40
|
29.50
|
28.40
|
29.00
|
29.00
|
20.98
|
211,980
|
|
|
3/21/2011
|
0.00 / 0.00%
|
29.80
|
29.90
|
28.60
|
29.80
|
29.80
|
21.55
|
248,450
|
|
|
3/18/2011
|
+1.10 / +3.83%
|
28.00
|
29.80
|
28.00
|
29.80
|
29.80
|
21.55
|
265,370
|
|
|
3/17/2011
|
+0.90 / +3.24%
|
28.50
|
29.00
|
26.90
|
28.70
|
28.70
|
20.76
|
232,880
|
|
|
3/16/2011
|
+1.20 / +4.51%
|
25.70
|
27.80
|
25.70
|
27.80
|
27.80
|
20.11
|
191,460
|
|
|
3/15/2011
|
+1.20 / +4.72%
|
26.60
|
26.60
|
24.40
|
26.60
|
26.60
|
19.24
|
209,800
|
|
|
3/14/2011
|
-1.30 / -4.87%
|
25.80
|
27.50
|
25.40
|
25.40
|
25.40
|
18.37
|
184,780
|
|
|
3/11/2011
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.00
|
26.70
|
26.70
|
19.31
|
169,160
|
|
|
3/10/2011
|
+0.80 / +3.08%
|
25.90
|
27.20
|
25.90
|
26.80
|
26.80
|
19.38
|
182,970
|
|
|
3/9/2011
|
-0.30 / -1.14%
|
25.80
|
26.10
|
25.00
|
26.00
|
26.00
|
18.81
|
103,410
|
|
|
3/8/2011
|
0.00 / 0.00%
|
25.40
|
26.30
|
25.20
|
26.30
|
26.30
|
19.02
|
160,400
|
|
|
3/7/2011
|
+1.00 / +3.95%
|
25.10
|
26.40
|
24.80
|
26.30
|
26.30
|
19.02
|
216,170
|
|
|
3/4/2011
|
-0.10 / -0.39%
|
24.40
|
25.30
|
24.40
|
25.30
|
25.30
|
18.30
|
272,550
|
|
|
3/3/2011
|
-0.10 / -0.39%
|
25.90
|
25.90
|
24.40
|
25.40
|
25.40
|
18.37
|
133,620
|
|
|
3/2/2011
|
-1.30 / -4.85%
|
26.80
|
26.80
|
25.50
|
25.50
|
25.50
|
18.44
|
62,320
|
|
|
3/1/2011
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
26.80
|
26.80
|
19.38
|
104,160
|
|
|
2/28/2011
|
+0.60 / +2.29%
|
27.50
|
27.50
|
26.10
|
26.80
|
26.80
|
19.38
|
110,200
|
|
|
2/25/2011
|
+1.20 / +4.80%
|
24.20
|
26.20
|
24.00
|
26.20
|
26.20
|
18.95
|
221,760
|
|
|
2/24/2011
|
+0.20 / +0.81%
|
24.10
|
25.00
|
23.80
|
25.00
|
25.00
|
18.08
|
211,430
|
|
|
2/23/2011
|
0.00 / 0.00%
|
24.10
|
25.30
|
24.10
|
24.80
|
24.80
|
17.94
|
202,780
|
|
|
2/22/2011
|
0.00 / 0.00%
|
23.60
|
24.80
|
23.60
|
24.80
|
24.80
|
17.94
|
63,870
|
|
|
2/21/2011
|
-1.30 / -4.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
17.94
|
7,800
|
|
|
2/18/2011
|
-1.30 / -4.74%
|
27.80
|
27.80
|
26.10
|
26.10
|
26.10
|
18.88
|
117,300
|
|
|
2/17/2011
|
-1.40 / -4.86%
|
29.00
|
29.00
|
27.40
|
27.40
|
27.40
|
19.82
|
21,310
|
|
|
2/16/2011
|
-0.20 / -0.69%
|
29.00
|
29.10
|
28.80
|
28.80
|
28.80
|
20.83
|
132,980
|
|
|
2/15/2011
|
-0.60 / -2.03%
|
29.60
|
29.60
|
28.70
|
29.00
|
29.00
|
20.98
|
105,290
|
|
|