|
Closing price on 10/8/2012
|
|
| Open |
9.30 |
| High |
10.50 |
| Low |
9.30 |
| Volume |
6,900 |
| Split-adjusted Price |
8.92 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2012
|
+0.60 / +6.06%
|
9.30
|
10.50
|
9.30
|
10.50
|
10.50
|
8.92
|
6,900
|
|
|
10/5/2012
|
+0.60 / +6.45%
|
8.90
|
9.90
|
8.90
|
9.90
|
9.90
|
8.41
|
2,100
|
|
|
10/4/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.90
|
0
|
|
|
10/3/2012
|
-0.20 / -2.11%
|
9.10
|
10.10
|
9.10
|
9.30
|
9.30
|
7.90
|
700
|
|
|
10/2/2012
|
-0.50 / -5.00%
|
9.30
|
10.50
|
9.30
|
9.50
|
9.50
|
8.07
|
3,300
|
|
|
10/1/2012
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.50
|
100
|
|
|
9/28/2012
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
8.41
|
186,600
|
|
|
9/27/2012
|
+0.10 / +1.02%
|
9.70
|
10.10
|
9.60
|
9.90
|
9.90
|
8.41
|
2,700
|
|
|
9/26/2012
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
8.33
|
5,000
|
|
|
9/25/2012
|
-0.30 / -3.06%
|
9.80
|
10.10
|
9.20
|
9.50
|
9.50
|
8.07
|
1,900
|
|
|
9/24/2012
|
-0.50 / -4.85%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.33
|
100
|
|
|
9/21/2012
|
-0.10 / -0.96%
|
10.10
|
10.30
|
9.70
|
10.30
|
10.30
|
8.75
|
800
|
|
|
9/20/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.84
|
1,000
|
|
|
9/19/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.84
|
1,700
|
|
|
9/18/2012
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.84
|
2,900
|
|
|
9/17/2012
|
-0.70 / -6.54%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
8.50
|
12,000
|
|
|
9/14/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.70
|
10.70
|
9.09
|
8,700
|
|
|
9/13/2012
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
9.09
|
10,100
|
|
|
9/12/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.09
|
0
|
|
|
9/11/2012
|
-0.40 / -3.60%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.09
|
0
|
|
|
9/10/2012
|
+0.60 / +5.71%
|
10.90
|
11.10
|
9.80
|
11.10
|
11.10
|
9.43
|
3,400
|
|
|
9/7/2012
|
+0.60 / +6.06%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.50
|
8.92
|
300
|
|
|
9/6/2012
|
-0.60 / -5.71%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.41
|
95,500
|
|
|
9/5/2012
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.92
|
79,700
|
|
|
9/4/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.52
|
200
|
|
|
8/31/2012
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.52
|
1,500
|
|
|
8/30/2012
|
-0.50 / -4.00%
|
11.50
|
12.00
|
11.30
|
12.00
|
12.00
|
10.19
|
116,200
|
|
|
8/29/2012
|
+0.60 / +5.04%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.50
|
10.62
|
95,500
|
|
|
8/28/2012
|
+0.70 / +6.25%
|
10.60
|
11.90
|
10.60
|
11.90
|
11.90
|
10.11
|
1,000
|
|
|
8/27/2012
|
-0.80 / -6.67%
|
12.40
|
12.40
|
11.20
|
11.20
|
11.20
|
9.52
|
3,600
|
|
|