|
Closing price on 5/4/2012
|
|
| Open |
18.10 |
| High |
18.90 |
| Low |
18.10 |
| Volume |
25,940 |
| Split-adjusted Price |
14.40 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2012
|
-1.10 / -4.98%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.71
|
4,670
|
|
|
4/12/2012
|
-1.10 / -4.74%
|
24.00
|
24.00
|
22.10
|
22.10
|
22.10
|
17.58
|
5,790
|
|
|
4/11/2012
|
+1.00 / +4.50%
|
21.10
|
23.30
|
21.10
|
23.20
|
23.20
|
18.46
|
164,950
|
|
|
4/10/2012
|
+0.40 / +1.83%
|
21.90
|
22.20
|
20.80
|
22.20
|
22.20
|
17.66
|
93,290
|
|
|
4/9/2012
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.40
|
21.80
|
21.80
|
17.34
|
99,030
|
|
|
4/6/2012
|
0.00 / 0.00%
|
21.90
|
22.00
|
20.90
|
21.90
|
21.90
|
17.42
|
124,040
|
|
|
4/5/2012
|
+0.50 / +2.34%
|
21.80
|
21.90
|
21.00
|
21.90
|
21.90
|
17.42
|
101,780
|
|
|
4/4/2012
|
-1.00 / -4.46%
|
21.50
|
22.40
|
21.40
|
21.40
|
21.40
|
17.03
|
117,180
|
|
|
4/3/2012
|
-0.30 / -1.32%
|
22.50
|
22.50
|
21.80
|
22.40
|
22.40
|
17.82
|
155,600
|
|
|
3/30/2012
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
18.06
|
135,690
|
|
|
3/29/2012
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.80
|
23.00
|
23.00
|
18.30
|
152,720
|
|
|
3/28/2012
|
0.00 / 0.00%
|
23.10
|
23.30
|
22.80
|
23.00
|
23.00
|
18.30
|
161,910
|
|
|
3/27/2012
|
-0.60 / -2.54%
|
23.80
|
23.80
|
22.90
|
23.00
|
23.00
|
18.30
|
154,100
|
|
|
3/26/2012
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.60
|
18.78
|
139,220
|
|
|
3/23/2012
|
+0.60 / +2.61%
|
23.10
|
23.70
|
23.10
|
23.60
|
23.60
|
18.78
|
160,920
|
|
|
3/22/2012
|
+0.40 / +1.77%
|
21.50
|
23.50
|
21.50
|
23.00
|
23.00
|
18.30
|
136,260
|
|
|
3/21/2012
|
+0.80 / +3.67%
|
22.60
|
22.60
|
22.20
|
22.60
|
22.60
|
17.98
|
119,600
|
|
|