|
|
Closing price on 9/22/2014
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
458,930 |
| Split-adjusted Price |
8.71 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2014
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.60
|
8.71
|
458,930
|
|
|
9/19/2014
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
8.80
|
537,860
|
|
|
9/18/2014
|
-0.30 / -3.03%
|
9.80
|
10.20
|
9.60
|
9.60
|
9.60
|
8.71
|
1,068,700
|
|
|
9/17/2014
|
-0.20 / -1.98%
|
10.20
|
10.30
|
9.80
|
9.90
|
9.90
|
8.98
|
1,197,510
|
|
|
9/16/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.10
|
9.16
|
1,916,990
|
|
|
9/15/2014
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
9.25
|
1,459,810
|
|
|
9/12/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
9.61
|
867,750
|
|
|
9/11/2014
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.30
|
10.60
|
10.60
|
9.61
|
1,377,020
|
|
|
9/10/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.50
|
9.52
|
996,790
|
|
|
9/9/2014
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.50
|
9.52
|
5,280,030
|
|
|
9/8/2014
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
9.98
|
3,783,310
|
|
|
9/5/2014
|
+0.10 / +0.91%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.10
|
10.07
|
2,286,750
|
|
|
9/4/2014
|
+0.30 / +2.80%
|
10.60
|
11.40
|
10.60
|
11.00
|
11.00
|
9.98
|
5,794,020
|
|
|
9/3/2014
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
9.71
|
2,657,830
|
|
|
8/29/2014
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.80
|
9.80
|
4,065,900
|
|
|
8/28/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.00
|
11.00
|
9.98
|
1,583,060
|
|
|
8/27/2014
|
+0.50 / +4.76%
|
10.50
|
11.20
|
10.40
|
11.00
|
11.00
|
9.98
|
2,177,780
|
|
|
8/26/2014
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.50
|
9.52
|
2,997,680
|
|
|
8/25/2014
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
9.89
|
1,212,890
|
|
|
8/22/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
9.98
|
1,477,280
|
|
|
8/21/2014
|
-0.10 / -0.90%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
9.98
|
1,099,950
|
|
|
8/20/2014
|
-0.20 / -1.77%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
10.07
|
1,273,040
|
|
|
8/19/2014
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.30
|
10.25
|
1,973,440
|
|
|
8/18/2014
|
-0.10 / -0.87%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.40
|
10.34
|
1,324,810
|
|
|
8/15/2014
|
+0.30 / +2.68%
|
11.10
|
11.50
|
10.50
|
11.50
|
11.50
|
10.43
|
2,688,830
|
|
|
8/14/2014
|
-0.30 / -2.61%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.20
|
10.16
|
1,746,390
|
|
|
8/13/2014
|
+0.60 / +5.50%
|
10.90
|
11.60
|
10.90
|
11.50
|
11.50
|
10.43
|
2,076,110
|
|
|
8/12/2014
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.90
|
9.89
|
1,650,240
|
|
|
8/11/2014
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
9.80
|
2,343,760
|
|
|
8/8/2014
|
+0.50 / +4.90%
|
10.30
|
10.90
|
10.30
|
10.70
|
10.70
|
9.71
|
2,298,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|