|
|
Closing price on 5/28/2014
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
1,992,680 |
| Split-adjusted Price |
6.68 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
+0.10 / +1.20%
|
8.50
|
8.60
|
8.10
|
8.40
|
8.40
|
6.68
|
1,992,680
|
|
|
5/27/2014
|
+0.50 / +6.41%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
6.60
|
2,570,900
|
|
|
5/26/2014
|
+0.50 / +6.85%
|
7.20
|
7.80
|
7.10
|
7.80
|
7.80
|
6.21
|
2,248,550
|
|
|
5/23/2014
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.10
|
7.30
|
7.30
|
5.81
|
1,583,320
|
|
|
5/22/2014
|
-0.40 / -5.13%
|
7.60
|
7.80
|
7.40
|
7.40
|
7.40
|
5.89
|
2,959,890
|
|
|
5/21/2014
|
+0.30 / +4.00%
|
7.50
|
8.00
|
7.30
|
7.80
|
7.80
|
6.21
|
2,554,300
|
|
|
5/20/2014
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.50
|
5.97
|
3,384,300
|
|
|
5/19/2014
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.60
|
7.10
|
7.10
|
5.65
|
2,293,980
|
|
|
5/16/2014
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
5.33
|
1,547,020
|
|
|
5/15/2014
|
-0.20 / -3.08%
|
6.70
|
6.90
|
6.10
|
6.30
|
6.30
|
5.01
|
3,018,160
|
|
|
5/14/2014
|
+0.40 / +6.56%
|
5.80
|
6.50
|
5.70
|
6.50
|
6.50
|
5.17
|
2,349,100
|
|
|
5/13/2014
|
-0.40 / -6.15%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
4.85
|
1,605,260
|
|
|
5/12/2014
|
-0.40 / -5.80%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.17
|
567,850
|
|
|
5/9/2014
|
-0.20 / -2.82%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.90
|
5.49
|
2,768,760
|
|
|
5/8/2014
|
-0.50 / -6.58%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
5.65
|
654,200
|
|
|
5/7/2014
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.60
|
6.05
|
2,190,730
|
|
|
5/6/2014
|
-0.20 / -2.41%
|
8.00
|
8.20
|
7.80
|
8.10
|
8.10
|
6.44
|
1,824,950
|
|
|
5/5/2014
|
-0.60 / -6.74%
|
8.90
|
9.00
|
8.30
|
8.30
|
8.30
|
6.60
|
1,665,810
|
|
|
4/29/2014
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.90
|
7.08
|
1,046,770
|
|
|
4/28/2014
|
-0.60 / -6.32%
|
9.40
|
9.60
|
8.90
|
8.90
|
8.90
|
7.08
|
1,516,370
|
|
|
4/25/2014
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
7.56
|
953,320
|
|
|
4/24/2014
|
+0.10 / +1.05%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
7.64
|
734,560
|
|
|
4/23/2014
|
+0.20 / +2.15%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.50
|
7.56
|
2,713,690
|
|
|
4/22/2014
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
7.40
|
1,531,920
|
|
|
4/21/2014
|
-0.50 / -5.43%
|
8.80
|
9.30
|
8.60
|
8.70
|
8.70
|
6.92
|
1,736,170
|
|
|
4/18/2014
|
-0.60 / -6.12%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
7.32
|
1,972,720
|
|
|
4/17/2014
|
+0.10 / +1.03%
|
9.80
|
10.10
|
9.20
|
9.80
|
9.80
|
7.80
|
2,226,640
|
|
|
4/16/2014
|
-0.70 / -6.73%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
7.72
|
2,926,580
|
|
|
4/15/2014
|
-0.70 / -6.31%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.40
|
8.27
|
3,239,810
|
|
|
4/14/2014
|
+0.30 / +2.78%
|
11.20
|
11.20
|
10.70
|
11.10
|
11.10
|
8.83
|
2,585,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|