|
Closing price on 6/22/2012
|
|
| Open |
8.80 |
| High |
9.50 |
| Low |
8.80 |
| Volume |
2,317,697 |
| Split-adjusted Price |
7.00 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2012
|
-0.40 / -4.35%
|
8.80
|
9.50
|
8.80
|
8.80
|
8.80
|
7.00
|
2,317,697
|
|
|
6/21/2012
|
-0.40 / -4.17%
|
9.20
|
10.00
|
9.20
|
9.20
|
9.20
|
7.32
|
3,961,540
|
|
|
6/20/2012
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.64
|
22,530
|
|
|
6/19/2012
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.04
|
48,430
|
|
|
6/18/2012
|
-0.50 / -4.50%
|
10.60
|
11.10
|
10.60
|
10.60
|
10.60
|
8.43
|
427,280
|
|
|
6/15/2012
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.83
|
11,310
|
|
|
6/14/2012
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.23
|
37,190
|
|
|
6/13/2012
|
-0.60 / -4.69%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
9.71
|
52,950
|
|
|
6/12/2012
|
0.00 / 0.00%
|
12.20
|
12.90
|
12.20
|
12.80
|
12.80
|
10.18
|
49,990
|
|
|
6/11/2012
|
+0.30 / +2.40%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.80
|
10.18
|
119,380
|
|
|
6/8/2012
|
-0.60 / -4.58%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.50
|
9.95
|
136,560
|
|
|
6/7/2012
|
-0.60 / -4.38%
|
13.10
|
13.50
|
13.10
|
13.10
|
13.10
|
10.42
|
85,280
|
|
|
6/6/2012
|
+0.30 / +2.24%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.70
|
10.90
|
32,260
|
|
|
6/5/2012
|
+0.40 / +3.08%
|
12.40
|
13.40
|
12.40
|
13.40
|
13.40
|
10.66
|
25,710
|
|
|
6/4/2012
|
-0.10 / -0.76%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
10.34
|
17,510
|
|
|
6/1/2012
|
+0.40 / +3.15%
|
12.10
|
13.30
|
12.10
|
13.10
|
13.10
|
10.42
|
36,980
|
|
|
5/31/2012
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.10
|
5,220
|
|
|
5/30/2012
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.58
|
5,900
|
|
|
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
|
|
|