|
Closing price on 8/16/2012
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
112,150 |
| Split-adjusted Price |
5.09 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2012
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
5.09
|
112,150
|
|
|
8/15/2012
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
5.09
|
149,980
|
|
|
8/14/2012
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.17
|
163,860
|
|
|
8/13/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.01
|
189,560
|
|
|
8/10/2012
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
5.09
|
278,620
|
|
|
8/9/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
5.17
|
319,770
|
|
|
8/8/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.17
|
175,560
|
|
|
8/7/2012
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
5.17
|
401,530
|
|
|
8/6/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
5.41
|
445,330
|
|
|
8/3/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
5.41
|
1,032,480
|
|
|
8/2/2012
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.17
|
163,790
|
|
|
8/1/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
4.93
|
275,430
|
|
|
7/31/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
4.93
|
270,030
|
|
|
7/30/2012
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
4.93
|
713,419
|
|
|
7/27/2012
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
5.09
|
684,660
|
|
|
7/26/2012
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
5.33
|
304,390
|
|
|
7/25/2012
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
5.25
|
506,270
|
|
|
7/24/2012
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
5.33
|
395,810
|
|
|
7/23/2012
|
-0.30 / -4.11%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
5.57
|
515,120
|
|
|
7/20/2012
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
5.81
|
851,380
|
|
|
7/19/2012
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.00
|
7.50
|
7.50
|
5.97
|
752,240
|
|
|
7/18/2012
|
-0.20 / -2.70%
|
7.30
|
7.50
|
7.10
|
7.20
|
7.20
|
5.73
|
798,160
|
|
|
7/17/2012
|
+0.20 / +2.78%
|
7.10
|
7.50
|
7.00
|
7.40
|
7.40
|
5.89
|
829,180
|
|
|
7/16/2012
|
+0.20 / +2.86%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
5.73
|
1,264,460
|
|
|
7/13/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.57
|
716,230
|
|
|
7/12/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.70
|
5.33
|
791,760
|
|
|
7/11/2012
|
-0.20 / -3.03%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.40
|
5.09
|
350,020
|
|
|
7/10/2012
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
5.25
|
494,280
|
|
|
7/9/2012
|
-0.30 / -4.17%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
5.49
|
489,100
|
|
|
7/6/2012
|
+0.20 / +2.86%
|
6.80
|
7.30
|
6.70
|
7.20
|
7.20
|
5.73
|
3,688,220
|
|
|