|
Closing price on 3/23/2011
|
|
| Open |
27.60 |
| High |
27.60 |
| Low |
27.00 |
| Volume |
8,100 |
| Split-adjusted Price |
21.92 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2011
|
-1.30 / -4.59%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.00
|
21.92
|
8,100
|
|
|
3/22/2011
|
+0.20 / +0.71%
|
28.50
|
29.00
|
27.60
|
28.30
|
28.30
|
22.98
|
23,600
|
|
|
3/21/2011
|
+1.30 / +4.85%
|
25.80
|
28.40
|
25.00
|
28.10
|
28.10
|
22.81
|
71,500
|
|
|
3/18/2011
|
+0.90 / +3.47%
|
26.70
|
26.80
|
25.50
|
26.80
|
26.80
|
21.76
|
46,000
|
|
|
3/17/2011
|
+2.20 / +9.28%
|
24.40
|
26.30
|
22.90
|
25.90
|
25.90
|
21.03
|
53,100
|
|
|
3/16/2011
|
-0.30 / -1.25%
|
23.80
|
25.20
|
23.70
|
23.70
|
23.70
|
19.24
|
36,500
|
|
|
3/15/2011
|
-1.50 / -5.88%
|
25.50
|
25.90
|
24.00
|
24.00
|
24.00
|
19.49
|
15,400
|
|
|
3/14/2011
|
-1.20 / -4.49%
|
25.50
|
25.90
|
25.50
|
25.50
|
25.50
|
20.70
|
5,300
|
|
|
3/11/2011
|
+0.20 / +0.75%
|
27.70
|
27.70
|
26.50
|
26.70
|
26.70
|
21.68
|
20,200
|
|
|
3/10/2011
|
+0.20 / +0.76%
|
25.00
|
26.80
|
25.00
|
26.50
|
26.50
|
21.51
|
28,200
|
|
|
3/9/2011
|
+2.00 / +8.23%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
21.35
|
21,000
|
|
|
3/8/2011
|
-0.20 / -0.82%
|
25.40
|
26.10
|
24.30
|
24.30
|
24.30
|
19.73
|
26,100
|
|
|
3/7/2011
|
+0.90 / +3.81%
|
24.60
|
24.60
|
23.60
|
24.50
|
24.50
|
19.89
|
20,900
|
|
|
3/4/2011
|
-1.50 / -5.98%
|
25.90
|
25.90
|
23.40
|
23.60
|
23.60
|
19.16
|
7,900
|
|
|
3/3/2011
|
-1.80 / -6.69%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
20.38
|
8,600
|
|
|
3/2/2011
|
-0.30 / -1.10%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.90
|
21.84
|
7,600
|
|
|
3/1/2011
|
-0.20 / -0.73%
|
28.90
|
28.90
|
27.00
|
27.20
|
27.20
|
22.08
|
11,600
|
|
|
2/28/2011
|
-0.70 / -2.49%
|
29.20
|
29.20
|
27.30
|
27.40
|
27.40
|
22.25
|
5,800
|
|
|
2/25/2011
|
-1.00 / -3.44%
|
28.30
|
28.30
|
28.10
|
28.10
|
28.10
|
22.81
|
16,800
|
|
|
2/24/2011
|
+1.00 / +3.56%
|
30.50
|
30.50
|
29.10
|
29.10
|
29.10
|
23.63
|
10,800
|
|
|
2/23/2011
|
0.00 / 0.00%
|
27.00
|
30.00
|
27.00
|
28.10
|
28.10
|
22.81
|
30,600
|
|
|
2/22/2011
|
-0.60 / -2.09%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.10
|
22.81
|
2,800
|
|
|
2/21/2011
|
-1.70 / -5.59%
|
31.90
|
32.80
|
28.70
|
28.70
|
28.70
|
23.30
|
32,800
|
|
|
2/18/2011
|
-1.60 / -5.00%
|
33.00
|
33.00
|
30.40
|
30.40
|
30.40
|
24.68
|
17,400
|
|
|
2/17/2011
|
-0.80 / -2.44%
|
32.60
|
32.90
|
31.50
|
32.00
|
32.00
|
25.98
|
43,400
|
|
|
2/16/2011
|
+0.30 / +0.92%
|
32.50
|
32.80
|
31.00
|
32.80
|
32.80
|
26.63
|
34,200
|
|
|
2/15/2011
|
+0.20 / +0.62%
|
32.00
|
33.30
|
30.90
|
32.50
|
32.50
|
26.39
|
49,800
|
|
|
2/14/2011
|
+0.30 / +0.94%
|
30.50
|
33.90
|
30.50
|
32.30
|
32.30
|
26.22
|
55,300
|
|
|
2/11/2011
|
+0.30 / +0.95%
|
31.40
|
32.90
|
31.40
|
32.00
|
32.00
|
25.98
|
44,000
|
|
|
2/10/2011
|
+2.50 / +8.56%
|
30.50
|
31.70
|
28.20
|
31.70
|
31.70
|
25.74
|
225,000
|
|
|