|
|
Closing price on 5/26/2015
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
7,855,170 |
| Split-adjusted Price |
7.62 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
+0.20 / +2.44%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
7.62
|
7,855,170
|
|
|
5/25/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.15
|
7.44
|
1,929,510
|
|
|
5/22/2015
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.15
|
7.44
|
2,918,170
|
|
|
5/21/2015
|
+0.10 / +1.25%
|
8.10
|
8.30
|
7.90
|
8.10
|
8.08
|
7.35
|
2,992,800
|
|
|
5/20/2015
|
+0.50 / +6.67%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.88
|
7.26
|
6,115,870
|
|
|
5/19/2015
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.42
|
6.80
|
3,811,410
|
|
|
5/18/2015
|
-0.50 / -6.41%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.47
|
6.62
|
2,088,090
|
|
|
5/15/2015
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
7.07
|
1,456,190
|
|
|
5/14/2015
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.84
|
7.17
|
1,241,110
|
|
|
5/13/2015
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.80
|
7.17
|
1,559,380
|
|
|
5/12/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.74
|
7.17
|
2,567,120
|
|
|
5/11/2015
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.98
|
7.17
|
1,218,010
|
|
|
5/8/2015
|
+0.30 / +3.85%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.06
|
7.35
|
2,731,320
|
|
|
5/7/2015
|
+0.10 / +1.30%
|
7.40
|
8.00
|
7.40
|
7.80
|
7.61
|
7.07
|
2,355,620
|
|
|
5/6/2015
|
-0.40 / -4.94%
|
8.10
|
8.40
|
7.70
|
7.70
|
7.98
|
6.98
|
3,776,590
|
|
|
5/5/2015
|
-0.40 / -4.71%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.12
|
7.35
|
5,003,990
|
|
|
5/4/2015
|
-0.60 / -6.59%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.74
|
7.71
|
4,066,830
|
|
|
4/27/2015
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.09
|
8.25
|
2,323,330
|
|
|
4/24/2015
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.32
|
8.44
|
1,152,090
|
|
|
4/23/2015
|
-0.70 / -6.93%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.55
|
8.53
|
6,079,750
|
|
|
4/22/2015
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.00
|
10.10
|
9.51
|
9.16
|
10,466,610
|
|
|
4/21/2015
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.51
|
8.62
|
2,074,900
|
|
|
4/20/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.52
|
8.71
|
2,044,210
|
|
|
4/17/2015
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.61
|
8.71
|
3,669,310
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.58
|
8.62
|
1,764,900
|
|
|
4/15/2015
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.60
|
8.62
|
2,545,470
|
|
|
4/14/2015
|
-0.10 / -1.02%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.65
|
8.80
|
3,382,170
|
|
|
4/13/2015
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.65
|
8.89
|
3,781,680
|
|
|
4/10/2015
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.69
|
8.89
|
5,117,000
|
|
|
4/9/2015
|
+0.20 / +2.13%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.52
|
8.71
|
5,449,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|