|
|
Closing price on 10/5/2010
|
|
| Open |
24.10 |
| High |
25.50 |
| Low |
24.10 |
| Volume |
35,200 |
| Split-adjusted Price |
20.54 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2010
|
+0.30 / +0.90%
|
34.00
|
34.50
|
31.60
|
33.70
|
33.70
|
27.36
|
199,100
|
|
|
9/9/2010
|
+0.70 / +2.14%
|
32.00
|
33.50
|
30.60
|
33.40
|
33.40
|
27.12
|
214,600
|
|
|
9/8/2010
|
-1.00 / -2.97%
|
33.00
|
33.00
|
32.70
|
32.70
|
32.70
|
26.55
|
44,800
|
|
|
9/7/2010
|
-1.00 / -2.88%
|
36.90
|
36.90
|
33.50
|
33.70
|
33.70
|
27.36
|
55,900
|
|
|
9/6/2010
|
+2.20 / +6.77%
|
34.70
|
34.70
|
34.00
|
34.70
|
34.70
|
28.17
|
53,800
|
|
|
9/1/2010
|
+1.90 / +6.21%
|
32.20
|
32.50
|
30.10
|
32.50
|
32.50
|
26.39
|
63,600
|
|
|
8/31/2010
|
+2.00 / +6.99%
|
29.90
|
30.60
|
29.70
|
30.60
|
30.60
|
24.84
|
48,300
|
|
|
8/30/2010
|
+1.70 / +6.32%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
23.22
|
15,500
|
|
|
8/27/2010
|
-1.90 / -6.60%
|
28.50
|
28.50
|
26.60
|
26.90
|
26.90
|
21.84
|
36,900
|
|
|
8/26/2010
|
+0.10 / +0.35%
|
29.00
|
30.00
|
26.80
|
28.80
|
28.80
|
23.38
|
41,900
|
|
|
8/25/2010
|
-1.90 / -6.21%
|
30.00
|
30.00
|
28.70
|
28.70
|
28.70
|
23.30
|
30,700
|
|
|
8/24/2010
|
-2.70 / -8.11%
|
32.90
|
32.90
|
30.60
|
30.60
|
30.60
|
24.84
|
70,900
|
|
|
8/23/2010
|
-0.90 / -2.63%
|
32.10
|
33.90
|
32.10
|
33.30
|
33.30
|
27.04
|
47,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|