|
Closing price on 4/17/2012
|
|
| Open |
15.30 |
| High |
16.40 |
| Low |
15.30 |
| Volume |
1,100 |
| Split-adjusted Price |
13.93 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2012
|
+0.30 / +1.86%
|
15.30
|
16.40
|
15.30
|
16.40
|
16.40
|
13.93
|
1,100
|
|
|
4/16/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.68
|
0
|
|
|
4/13/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.68
|
1,000
|
|
|
4/12/2012
|
+1.00 / +6.62%
|
15.30
|
16.10
|
15.00
|
16.10
|
16.10
|
13.68
|
5,500
|
|
|
4/11/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
95,000
|
|
|
4/10/2012
|
-0.90 / -5.63%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
12.83
|
2,000
|
|
|
4/9/2012
|
-1.10 / -6.43%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.59
|
1,500
|
|
|
4/6/2012
|
-1.20 / -6.56%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.53
|
100
|
|
|
4/5/2012
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
15.55
|
0
|
|
|
4/4/2012
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
15.55
|
95,000
|
|
|
4/3/2012
|
+0.70 / +3.98%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
15.55
|
100
|
|
|
3/30/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.95
|
0
|
|
|
3/29/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.95
|
50,000
|
|
|
3/28/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.95
|
0
|
|
|
3/27/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.95
|
0
|
|
|
3/26/2012
|
+0.90 / +5.39%
|
16.50
|
17.80
|
16.50
|
17.60
|
17.60
|
14.95
|
5,900
|
|
|
3/23/2012
|
-1.20 / -6.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.19
|
2,100
|
|
|
3/22/2012
|
-1.30 / -6.77%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.21
|
300
|
|
|
3/21/2012
|
-1.40 / -6.80%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.31
|
111,000
|
|
|
3/20/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.50
|
100,000
|
|
|
3/19/2012
|
+1.80 / +9.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.50
|
20,500
|
|
|
3/16/2012
|
-1.40 / -6.93%
|
19.50
|
21.40
|
18.80
|
18.80
|
18.80
|
15.97
|
104,400
|
|
|
3/15/2012
|
+0.40 / +2.02%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.16
|
0
|
|
|
3/14/2012
|
+0.50 / +2.59%
|
19.40
|
20.60
|
19.40
|
19.80
|
19.80
|
16.82
|
80,300
|
|
|
3/13/2012
|
+0.40 / +2.12%
|
20.70
|
21.00
|
19.30
|
19.30
|
19.30
|
16.40
|
261,500
|
|
|
3/12/2012
|
-1.40 / -6.90%
|
20.30
|
20.90
|
18.90
|
18.90
|
18.90
|
16.06
|
22,200
|
|
|
3/9/2012
|
+1.80 / +9.73%
|
19.80
|
20.30
|
19.80
|
20.30
|
20.30
|
17.25
|
118,500
|
|
|
3/8/2012
|
-0.10 / -0.54%
|
18.50
|
19.90
|
17.30
|
18.50
|
18.50
|
15.72
|
16,200
|
|
|
3/7/2012
|
-1.30 / -6.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
15.80
|
173,900
|
|
|
3/6/2012
|
+1.20 / +6.42%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.90
|
16.91
|
110,200
|
|
|