|
|
Closing price on 5/8/2015
|
|
| Open |
7.70 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
2,731,320 |
| Split-adjusted Price |
7.35 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.31
|
8.53
|
1,704,120
|
|
|
4/7/2015
|
+0.30 / +3.30%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.23
|
8.53
|
2,986,510
|
|
|
4/6/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
8.25
|
887,380
|
|
|
4/3/2015
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.20
|
8.25
|
3,765,730
|
|
|
4/2/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.08
|
8.16
|
2,988,290
|
|
|
4/1/2015
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.80
|
9.00
|
8.98
|
8.16
|
2,366,960
|
|
|
3/31/2015
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.28
|
8.44
|
2,441,900
|
|
|
3/30/2015
|
-0.60 / -6.12%
|
9.80
|
9.90
|
9.20
|
9.20
|
9.42
|
8.34
|
4,203,270
|
|
|
3/27/2015
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.95
|
8.89
|
1,787,530
|
|
|
3/26/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.99
|
9.07
|
1,643,750
|
|
|
3/25/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.03
|
9.07
|
1,407,160
|
|
|
3/24/2015
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.98
|
9.07
|
2,501,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|