|
Closing price on 8/4/2010
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
24.30 |
| Volume |
138,150 |
| Split-adjusted Price |
16.18 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2010
|
+1.30 / +4.96%
|
26.20
|
27.50
|
26.20
|
27.50
|
27.50
|
18.08
|
324,540
|
|
|
7/9/2010
|
+1.20 / +4.80%
|
25.60
|
26.20
|
25.00
|
26.20
|
26.20
|
17.23
|
324,350
|
|
|
7/8/2010
|
+0.30 / +1.21%
|
25.80
|
25.80
|
24.80
|
25.00
|
25.00
|
16.44
|
246,150
|
|
|
7/7/2010
|
-0.90 / -3.52%
|
25.60
|
26.30
|
24.60
|
24.70
|
24.70
|
16.24
|
232,960
|
|
|
7/6/2010
|
-1.20 / -4.48%
|
26.50
|
26.70
|
25.60
|
25.60
|
25.60
|
16.83
|
177,330
|
|
|
7/5/2010
|
-0.40 / -1.47%
|
27.00
|
27.00
|
26.60
|
26.80
|
26.80
|
17.62
|
151,740
|
|
|
7/2/2010
|
-0.50 / -1.81%
|
27.20
|
27.70
|
27.00
|
27.20
|
27.20
|
17.89
|
235,240
|
|
|
7/1/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
27.70
|
27.70
|
18.21
|
138,300
|
|
|
6/30/2010
|
-0.80 / -2.81%
|
27.50
|
28.00
|
27.50
|
27.70
|
27.70
|
18.21
|
149,870
|
|
|
6/29/2010
|
-0.50 / -1.72%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.50
|
18.74
|
139,850
|
|
|
6/28/2010
|
-0.20 / -0.68%
|
28.00
|
30.50
|
28.00
|
29.00
|
29.00
|
19.07
|
392,890
|
|
|
6/25/2010
|
+1.30 / +4.66%
|
27.90
|
29.20
|
27.50
|
29.20
|
29.20
|
19.20
|
190,550
|
|
|
6/24/2010
|
-0.90 / -3.13%
|
28.50
|
28.70
|
27.40
|
27.90
|
27.90
|
18.35
|
454,510
|
|
|