|
|
Closing price on 5/24/2011
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
26.90 |
| Volume |
116,400 |
| Split-adjusted Price |
20.04 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-0.60 / -2.12%
|
27.90
|
27.90
|
26.90
|
27.70
|
27.70
|
20.04
|
116,400
|
|
|
5/23/2011
|
+0.40 / +1.43%
|
26.70
|
28.30
|
26.60
|
28.30
|
28.30
|
20.47
|
152,850
|
|
|
5/20/2011
|
-0.10 / -0.36%
|
28.00
|
28.00
|
26.70
|
27.90
|
27.90
|
20.18
|
127,070
|
|
|
5/19/2011
|
-0.20 / -0.71%
|
27.00
|
28.30
|
26.80
|
28.00
|
28.00
|
20.25
|
115,130
|
|
|
5/18/2011
|
-1.40 / -4.73%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
20.40
|
16,420
|
|
|
5/17/2011
|
-1.40 / -4.52%
|
31.00
|
31.00
|
29.60
|
29.60
|
29.60
|
21.41
|
150,820
|
|
|
5/16/2011
|
-0.70 / -2.21%
|
31.60
|
32.50
|
31.00
|
31.00
|
31.00
|
22.42
|
11,100
|
|
|
5/13/2011
|
-0.10 / -0.31%
|
32.00
|
32.00
|
30.30
|
31.70
|
31.70
|
22.93
|
154,790
|
|
|
5/12/2011
|
+1.40 / +4.61%
|
30.40
|
31.90
|
30.30
|
31.80
|
31.80
|
23.00
|
124,380
|
|
|
5/11/2011
|
-1.50 / -4.70%
|
30.80
|
31.90
|
30.40
|
30.40
|
30.40
|
21.99
|
26,440
|
|
|
5/10/2011
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.80
|
31.90
|
31.90
|
23.07
|
154,040
|
|
|
5/9/2011
|
+0.90 / +2.90%
|
30.00
|
31.90
|
30.00
|
31.90
|
31.90
|
23.07
|
164,880
|
|
|
5/6/2011
|
-1.60 / -4.91%
|
31.00
|
31.70
|
31.00
|
31.00
|
31.00
|
22.42
|
117,780
|
|
|
5/5/2011
|
+0.10 / +0.31%
|
32.50
|
32.70
|
32.00
|
32.60
|
32.60
|
23.58
|
149,920
|
|
|
5/4/2011
|
+1.30 / +4.17%
|
31.50
|
32.50
|
31.30
|
32.50
|
32.50
|
23.51
|
182,620
|
|
|
4/29/2011
|
+0.80 / +2.63%
|
30.40
|
31.20
|
30.40
|
31.20
|
31.20
|
22.57
|
206,210
|
|
|
4/28/2011
|
+0.20 / +0.66%
|
30.20
|
30.40
|
30.00
|
30.40
|
30.40
|
21.99
|
185,930
|
|
|
4/27/2011
|
+0.30 / +1.00%
|
28.70
|
30.20
|
28.70
|
30.20
|
30.20
|
21.84
|
208,940
|
|
|
4/26/2011
|
-0.10 / -0.33%
|
28.80
|
29.90
|
28.80
|
29.90
|
29.90
|
21.63
|
146,650
|
|
|
4/25/2011
|
0.00 / 0.00%
|
29.10
|
30.00
|
28.70
|
30.00
|
30.00
|
21.70
|
196,700
|
|
|
4/22/2011
|
+1.20 / +4.17%
|
27.60
|
30.00
|
27.60
|
30.00
|
30.00
|
21.70
|
245,410
|
|
|
4/21/2011
|
+1.30 / +4.73%
|
26.40
|
28.80
|
26.40
|
28.80
|
28.80
|
20.83
|
159,420
|
|
|
4/20/2011
|
-1.40 / -4.84%
|
27.70
|
28.90
|
27.50
|
27.50
|
27.50
|
19.89
|
161,120
|
|
|
4/19/2011
|
+0.80 / +2.85%
|
26.90
|
28.90
|
26.80
|
28.90
|
28.90
|
20.90
|
196,020
|
|
|
4/18/2011
|
+0.20 / +0.72%
|
26.80
|
28.10
|
26.80
|
28.10
|
28.10
|
20.32
|
190,000
|
|
|
4/15/2011
|
+0.10 / +0.36%
|
26.90
|
27.90
|
26.90
|
27.90
|
27.90
|
20.18
|
189,520
|
|
|
4/14/2011
|
0.00 / 0.00%
|
27.00
|
27.80
|
26.80
|
27.80
|
27.80
|
20.11
|
191,500
|
|
|
4/13/2011
|
+1.10 / +4.12%
|
25.80
|
27.90
|
25.80
|
27.80
|
27.80
|
20.11
|
214,310
|
|
|
4/8/2011
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.00
|
26.70
|
26.70
|
19.31
|
187,690
|
|
|
4/7/2011
|
-0.30 / -1.16%
|
26.80
|
26.80
|
25.30
|
25.50
|
25.50
|
18.44
|
207,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|