|
Closing price on 5/29/2012
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.90 |
| Volume |
10,430 |
| Split-adjusted Price |
11.06 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
-0.70 / -4.79%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.06
|
10,430
|
|
|
5/28/2012
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.62
|
25,560
|
|
|
5/25/2012
|
-0.70 / -4.38%
|
15.30
|
16.00
|
15.20
|
15.30
|
15.30
|
12.17
|
12,880
|
|
|
5/24/2012
|
-0.40 / -2.44%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
12.73
|
110
|
|
|
5/23/2012
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.05
|
7,080
|
|
|
5/22/2012
|
-0.90 / -4.97%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
13.69
|
2,630
|
|
|
5/21/2012
|
0.00 / 0.00%
|
17.20
|
18.10
|
17.20
|
18.10
|
18.10
|
14.40
|
9,940
|
|
|
5/18/2012
|
-0.50 / -2.69%
|
17.80
|
18.10
|
17.70
|
18.10
|
18.10
|
14.40
|
100,700
|
|
|
5/17/2012
|
0.00 / 0.00%
|
17.70
|
18.60
|
17.70
|
18.60
|
18.60
|
14.80
|
19,560
|
|
|
5/16/2012
|
-0.30 / -1.59%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.60
|
14.80
|
110
|
|
|
5/15/2012
|
-0.10 / -0.53%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
15.04
|
160
|
|
|
5/14/2012
|
0.00 / 0.00%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
15.12
|
8,130
|
|
|
5/11/2012
|
-0.20 / -1.04%
|
18.40
|
19.00
|
18.40
|
19.00
|
19.00
|
15.12
|
8,150
|
|
|
5/10/2012
|
-0.20 / -1.03%
|
19.30
|
19.50
|
18.60
|
19.20
|
19.20
|
15.28
|
6,270
|
|
|
5/9/2012
|
+0.50 / +2.65%
|
18.50
|
19.40
|
18.10
|
19.40
|
19.40
|
15.44
|
16,670
|
|
|
5/8/2012
|
+0.10 / +0.53%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.90
|
15.04
|
3,610
|
|
|
5/7/2012
|
+0.70 / +3.87%
|
17.40
|
18.80
|
17.20
|
18.80
|
18.80
|
14.96
|
7,570
|
|
|
5/4/2012
|
-0.90 / -4.74%
|
18.10
|
18.90
|
18.10
|
18.10
|
18.10
|
14.40
|
25,940
|
|
|
5/3/2012
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.12
|
2,470
|
|
|
5/2/2012
|
-0.90 / -4.33%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
15.83
|
12,550
|
|
|
4/27/2012
|
+0.90 / +4.52%
|
19.00
|
20.80
|
19.00
|
20.80
|
20.80
|
16.55
|
11,670
|
|
|
4/26/2012
|
+0.90 / +4.74%
|
18.10
|
19.90
|
18.10
|
19.90
|
19.90
|
15.83
|
12,580
|
|
|
4/25/2012
|
-0.90 / -4.52%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
15.12
|
15,830
|
|
|
4/24/2012
|
-1.00 / -4.78%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.90
|
15.83
|
13,030
|
|
|
4/23/2012
|
0.00 / 0.00%
|
19.90
|
20.90
|
19.90
|
20.90
|
20.90
|
16.63
|
4,460
|
|
|
4/20/2012
|
0.00 / 0.00%
|
19.90
|
20.90
|
19.90
|
20.90
|
20.90
|
16.63
|
8,550
|
|
|
4/19/2012
|
-1.10 / -5.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
16.63
|
490
|
|
|
4/18/2012
|
+0.10 / +0.46%
|
20.90
|
22.00
|
20.90
|
22.00
|
22.00
|
17.50
|
5,370
|
|
|
4/17/2012
|
+0.50 / +2.34%
|
20.40
|
21.90
|
20.40
|
21.90
|
21.90
|
17.42
|
13,660
|
|
|
4/16/2012
|
+0.40 / +1.90%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.40
|
17.03
|
87,640
|
|
|