|
Closing price on 8/23/2010
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
18.80 |
| Volume |
179,100 |
| Split-adjusted Price |
12.49 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-0.30 / -1.55%
|
19.50
|
19.60
|
18.80
|
19.00
|
19.00
|
12.49
|
179,100
|
|
|
8/20/2010
|
-0.50 / -2.53%
|
19.20
|
19.80
|
18.90
|
19.30
|
19.30
|
12.69
|
180,400
|
|
|
8/19/2010
|
-0.90 / -4.35%
|
20.80
|
20.80
|
19.70
|
19.80
|
19.80
|
13.02
|
148,160
|
|
|
8/18/2010
|
-1.00 / -4.61%
|
21.10
|
22.30
|
20.70
|
20.70
|
20.70
|
13.61
|
229,780
|
|
|
8/17/2010
|
-0.50 / -2.25%
|
21.30
|
22.20
|
21.10
|
21.70
|
21.70
|
14.27
|
304,870
|
|
|
8/16/2010
|
+1.00 / +4.72%
|
21.70
|
22.20
|
21.40
|
22.20
|
22.20
|
14.60
|
224,900
|
|
|
8/13/2010
|
+0.30 / +1.44%
|
20.50
|
21.20
|
20.00
|
21.20
|
21.20
|
13.94
|
147,390
|
|
|
8/12/2010
|
-1.00 / -4.57%
|
21.40
|
21.40
|
20.90
|
20.90
|
20.90
|
13.74
|
138,920
|
|
|
8/11/2010
|
0.00 / 0.00%
|
21.60
|
22.60
|
21.40
|
21.90
|
21.90
|
14.40
|
57,740
|
|
|
8/10/2010
|
-1.10 / -4.78%
|
22.00
|
22.50
|
21.90
|
21.90
|
21.90
|
14.40
|
445,880
|
|
|
8/9/2010
|
-1.20 / -4.96%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.00
|
15.12
|
162,090
|
|
|
8/6/2010
|
-0.30 / -1.22%
|
23.80
|
24.50
|
23.80
|
24.20
|
24.20
|
15.91
|
61,510
|
|
|
8/5/2010
|
-0.10 / -0.41%
|
25.40
|
25.40
|
24.40
|
24.50
|
24.50
|
16.11
|
81,770
|
|
|
8/4/2010
|
-0.40 / -1.60%
|
25.00
|
25.30
|
24.30
|
24.60
|
24.60
|
16.18
|
138,150
|
|
|
8/3/2010
|
-0.60 / -2.34%
|
25.80
|
25.90
|
25.00
|
25.00
|
25.00
|
16.44
|
121,500
|
|
|
8/2/2010
|
-0.20 / -0.78%
|
25.50
|
26.00
|
25.50
|
25.60
|
25.60
|
16.83
|
73,080
|
|
|
7/30/2010
|
-0.30 / -1.15%
|
26.00
|
26.50
|
25.80
|
25.80
|
25.80
|
16.96
|
164,370
|
|
|
7/29/2010
|
-0.20 / -0.76%
|
26.80
|
26.80
|
25.80
|
26.10
|
26.10
|
17.16
|
169,430
|
|
|
7/28/2010
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.00
|
26.30
|
26.30
|
17.29
|
84,550
|
|
|
7/27/2010
|
-0.60 / -2.21%
|
27.10
|
27.20
|
26.50
|
26.50
|
26.50
|
17.43
|
85,660
|
|
|
7/26/2010
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.10
|
27.10
|
27.10
|
17.82
|
400,000
|
|
|
7/23/2010
|
+1.20 / +4.63%
|
27.10
|
27.10
|
27.00
|
27.10
|
27.10
|
17.82
|
474,030
|
|
|
7/22/2010
|
-0.10 / -0.38%
|
26.00
|
26.50
|
25.80
|
25.90
|
25.90
|
17.03
|
141,790
|
|
|
7/21/2010
|
-0.60 / -2.26%
|
26.60
|
26.80
|
26.00
|
26.00
|
26.00
|
17.10
|
104,110
|
|
|
7/20/2010
|
-0.20 / -0.75%
|
26.70
|
27.00
|
26.50
|
26.60
|
26.60
|
17.49
|
141,230
|
|
|
7/19/2010
|
0.00 / 0.00%
|
27.00
|
27.60
|
26.50
|
26.80
|
26.80
|
17.62
|
188,710
|
|
|
7/16/2010
|
-0.20 / -0.74%
|
27.00
|
27.90
|
26.80
|
26.80
|
26.80
|
17.62
|
102,550
|
|
|
7/15/2010
|
-1.00 / -3.57%
|
27.20
|
28.00
|
26.70
|
27.00
|
27.00
|
17.75
|
287,560
|
|
|
7/14/2010
|
-0.80 / -2.78%
|
28.50
|
28.90
|
27.80
|
28.00
|
28.00
|
18.41
|
289,280
|
|
|
7/13/2010
|
+1.30 / +4.73%
|
28.40
|
28.80
|
27.80
|
28.80
|
28.80
|
18.94
|
257,920
|
|
|