|
Closing price on 8/29/2011
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
23.50 |
| Volume |
1,080 |
| Split-adjusted Price |
18.78 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2011
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.60
|
18.78
|
1,080
|
|
|
8/26/2011
|
-2.10 / -8.11%
|
23.50
|
23.90
|
23.50
|
23.80
|
23.80
|
18.94
|
4,310
|
|
|
8/25/2011
|
+1.00 / +4.02%
|
25.00
|
25.90
|
24.90
|
25.90
|
25.90
|
18.73
|
23,610
|
|
|
8/24/2011
|
+1.10 / +4.62%
|
22.70
|
24.90
|
22.70
|
24.90
|
24.90
|
18.01
|
27,900
|
|
|
8/23/2011
|
+0.40 / +1.71%
|
22.30
|
23.90
|
22.30
|
23.80
|
23.80
|
17.21
|
33,180
|
|
|
8/22/2011
|
0.00 / 0.00%
|
23.40
|
23.50
|
22.40
|
23.40
|
23.40
|
16.93
|
16,070
|
|
|
8/19/2011
|
+0.40 / +1.74%
|
23.90
|
23.90
|
23.30
|
23.40
|
23.40
|
16.93
|
3,200
|
|
|
8/18/2011
|
-0.90 / -3.77%
|
24.40
|
24.40
|
23.00
|
23.00
|
23.00
|
16.64
|
4,850
|
|
|
8/17/2011
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
17.29
|
1,100
|
|
|
8/16/2011
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.80
|
16.49
|
14,770
|
|
|
8/15/2011
|
+0.70 / +3.18%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.70
|
16.42
|
2,650
|
|
|
8/12/2011
|
+0.10 / +0.46%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.00
|
15.91
|
1,840
|
|
|
8/11/2011
|
-0.50 / -2.23%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.90
|
15.84
|
1,100
|
|
|
8/10/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
16.20
|
1,700
|
|
|
8/9/2011
|
+1.00 / +4.67%
|
21.40
|
22.40
|
20.50
|
22.40
|
22.40
|
16.20
|
3,550
|
|
|
8/8/2011
|
-0.10 / -0.47%
|
22.00
|
22.00
|
20.50
|
21.40
|
21.40
|
15.48
|
2,130
|
|
|
8/5/2011
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.50
|
21.50
|
21.50
|
15.55
|
1,210
|
|
|
8/4/2011
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.50
|
21.50
|
21.50
|
15.55
|
6,160
|
|
|
8/3/2011
|
+0.50 / +2.38%
|
21.80
|
21.80
|
20.00
|
21.50
|
21.50
|
15.55
|
30,300
|
|
|
8/2/2011
|
-1.00 / -4.55%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
15.19
|
67,320
|
|
|
8/1/2011
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.91
|
22,620
|
|
|
7/29/2011
|
-1.20 / -4.94%
|
24.30
|
24.30
|
23.10
|
23.10
|
23.10
|
16.71
|
7,270
|
|
|
7/28/2011
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
17.58
|
4,570
|
|
|
7/27/2011
|
-1.30 / -4.85%
|
26.70
|
26.70
|
25.50
|
25.50
|
25.50
|
18.44
|
5,600
|
|
|
7/26/2011
|
+0.20 / +0.75%
|
25.60
|
26.80
|
25.60
|
26.80
|
26.80
|
19.38
|
3,700
|
|
|
7/25/2011
|
+0.60 / +2.31%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.60
|
19.24
|
2,500
|
|
|
7/22/2011
|
-1.10 / -4.06%
|
27.40
|
27.40
|
26.00
|
26.00
|
26.00
|
18.81
|
247,560
|
|
|
7/21/2011
|
-0.30 / -1.09%
|
26.50
|
27.50
|
26.50
|
27.10
|
27.10
|
19.60
|
390
|
|
|
7/20/2011
|
+0.90 / +3.40%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.40
|
19.82
|
510
|
|
|
7/19/2011
|
+1.00 / +3.92%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.50
|
19.17
|
600
|
|
|