|
|
Closing price on 10/22/2010
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
39,500 |
| Split-adjusted Price |
14.21 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2010
|
-0.60 / -3.31%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.50
|
14.21
|
39,500
|
|
|
10/21/2010
|
-0.50 / -2.69%
|
18.60
|
18.60
|
17.90
|
18.10
|
18.10
|
14.70
|
12,800
|
|
|
10/20/2010
|
-1.20 / -6.06%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.60
|
15.10
|
29,900
|
|
|
10/19/2010
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.80
|
19.80
|
19.80
|
16.08
|
21,600
|
|
|
10/18/2010
|
-1.00 / -4.55%
|
21.10
|
22.50
|
21.00
|
21.00
|
21.00
|
17.05
|
15,700
|
|
|
10/15/2010
|
-0.80 / -3.51%
|
23.80
|
23.80
|
21.40
|
22.00
|
22.00
|
17.86
|
19,600
|
|
|
10/14/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.70
|
22.80
|
22.80
|
18.51
|
12,100
|
|
|
10/13/2010
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.50
|
22.80
|
22.80
|
18.51
|
25,000
|
|
|
10/12/2010
|
-0.40 / -1.74%
|
23.20
|
23.50
|
22.60
|
22.60
|
22.60
|
18.35
|
20,300
|
|
|
10/11/2010
|
-1.20 / -4.96%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.00
|
18.67
|
19,100
|
|
|
10/8/2010
|
-0.30 / -1.22%
|
24.50
|
24.90
|
24.20
|
24.20
|
24.20
|
19.65
|
23,600
|
|
|
10/7/2010
|
-1.10 / -4.30%
|
25.50
|
25.70
|
24.50
|
24.50
|
24.50
|
19.89
|
29,100
|
|
|
10/6/2010
|
+0.30 / +1.19%
|
26.00
|
26.00
|
25.00
|
25.60
|
25.60
|
20.78
|
31,400
|
|
|
10/5/2010
|
0.00 / 0.00%
|
24.10
|
25.50
|
24.10
|
25.30
|
25.30
|
20.54
|
35,200
|
|
|
10/4/2010
|
-1.20 / -4.53%
|
25.80
|
26.00
|
24.90
|
25.30
|
25.30
|
20.54
|
60,900
|
|
|
10/1/2010
|
-0.60 / -2.21%
|
26.80
|
27.00
|
26.40
|
26.50
|
26.50
|
21.51
|
52,300
|
|
|
9/30/2010
|
+0.10 / +0.37%
|
26.60
|
27.10
|
26.50
|
27.10
|
27.10
|
22.00
|
26,400
|
|
|
9/29/2010
|
-1.50 / -5.26%
|
28.10
|
28.10
|
26.90
|
27.00
|
27.00
|
21.92
|
37,200
|
|
|
9/28/2010
|
0.00 / 0.00%
|
28.80
|
29.40
|
28.50
|
28.50
|
28.50
|
23.14
|
22,500
|
|
|
9/27/2010
|
0.00 / 0.00%
|
29.50
|
29.70
|
28.00
|
28.50
|
28.50
|
23.14
|
24,200
|
|
|
9/24/2010
|
+0.50 / +1.79%
|
26.80
|
28.60
|
26.50
|
28.50
|
28.50
|
23.14
|
57,700
|
|
|
9/23/2010
|
-0.50 / -1.75%
|
29.00
|
29.40
|
27.50
|
28.00
|
28.00
|
22.73
|
63,900
|
|
|
9/22/2010
|
-0.90 / -3.06%
|
29.60
|
29.70
|
28.50
|
28.50
|
28.50
|
23.14
|
18,100
|
|
|
9/21/2010
|
-1.50 / -4.85%
|
31.40
|
32.50
|
29.30
|
29.40
|
29.40
|
23.87
|
37,800
|
|
|
9/20/2010
|
-0.20 / -0.64%
|
33.00
|
33.00
|
30.90
|
30.90
|
30.90
|
25.09
|
53,800
|
|
|
9/17/2010
|
+1.90 / +6.51%
|
29.00
|
31.10
|
29.00
|
31.10
|
31.10
|
25.25
|
90,600
|
|
|
9/16/2010
|
-1.50 / -4.89%
|
29.00
|
30.80
|
28.70
|
29.20
|
29.20
|
23.71
|
74,500
|
|
|
9/15/2010
|
-2.30 / -6.97%
|
33.40
|
33.40
|
30.60
|
30.70
|
30.70
|
24.92
|
93,400
|
|
|
9/14/2010
|
+1.00 / +3.13%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
26.79
|
12,600
|
|
|
9/13/2010
|
-1.70 / -5.04%
|
34.20
|
34.40
|
32.00
|
32.00
|
32.00
|
25.98
|
39,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|