|
Closing price on 2/9/2012
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.30 |
| Volume |
157,400 |
| Split-adjusted Price |
13.00 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
157,400
|
|
|
2/8/2012
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
44,000
|
|
|
2/7/2012
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.57
|
9,800
|
|
|
2/6/2012
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.81
|
116,700
|
|
|
2/3/2012
|
+0.80 / +5.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.66
|
100
|
|
|
2/2/2012
|
+0.90 / +6.82%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
11.98
|
111,100
|
|
|
2/1/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
49,000
|
|
|
1/31/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
117,000
|
|
|
1/30/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
0
|
|
|
1/20/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
0
|
|
|
1/19/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
49,500
|
|
|
1/18/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
108,100
|
|
|
1/17/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
200
|
|
|
1/16/2012
|
-0.90 / -6.38%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
117,600
|
|
|
1/13/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.98
|
0
|
|
|
1/12/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.98
|
143,700
|
|
|
1/11/2012
|
-1.00 / -6.62%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.98
|
1,000
|
|
|
1/10/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
0
|
|
|
1/9/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
116,500
|
|
|
1/6/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
43,900
|
|
|
1/5/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
274,300
|
|
|
1/4/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
100
|
|
|
1/3/2012
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
119,500
|
|
|
12/30/2011
|
+0.80 / +5.88%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.23
|
44,000
|
|
|
12/29/2011
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.55
|
0
|
|
|
12/28/2011
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.55
|
223,200
|
|
|
12/27/2011
|
-1.10 / -7.91%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.87
|
117,300
|
|
|
12/26/2011
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.90
|
11.81
|
43,900
|
|
|
12/23/2011
|
+0.60 / +4.62%
|
12.50
|
13.90
|
12.50
|
13.60
|
13.60
|
11.55
|
52,400
|
|
|
12/22/2011
|
-0.60 / -4.41%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
11.04
|
1,400
|
|
|