|
Closing price on 5/31/2012
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
275,900 |
| Split-adjusted Price |
12.66 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.66
|
275,900
|
|
|
5/30/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.66
|
0
|
|
|
5/29/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.66
|
0
|
|
|
5/28/2012
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.66
|
100
|
|
|
5/25/2012
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.59
|
275,400
|
|
|
5/24/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.76
|
0
|
|
|
5/23/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.76
|
0
|
|
|
5/22/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.76
|
0
|
|
|
5/21/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.76
|
0
|
|
|
5/18/2012
|
+0.50 / +3.18%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.76
|
95,000
|
|
|
5/17/2012
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.34
|
200
|
|
|
5/16/2012
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.34
|
68,000
|
|
|
5/15/2012
|
-1.10 / -6.55%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.34
|
100
|
|
|
5/14/2012
|
+1.00 / +6.33%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
14.27
|
96,400
|
|
|
5/11/2012
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.42
|
3,200
|
|
|
5/10/2012
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.57
|
100
|
|
|
5/9/2012
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.40
|
500
|
|
|
5/8/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
0
|
|
|
5/7/2012
|
+1.00 / +6.99%
|
13.90
|
15.30
|
13.90
|
15.30
|
15.30
|
13.00
|
97,100
|
|
|
5/4/2012
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.15
|
180,000
|
|
|
5/3/2012
|
-0.50 / -3.42%
|
14.10
|
15.60
|
14.10
|
14.10
|
14.10
|
11.98
|
2,400
|
|
|
5/2/2012
|
-0.80 / -5.19%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.40
|
100
|
|
|
4/27/2012
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.08
|
800
|
|
|
4/26/2012
|
+0.40 / +2.56%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
13.59
|
95,200
|
|
|
4/25/2012
|
-1.00 / -6.02%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
13.25
|
181,700
|
|
|
4/24/2012
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
14.10
|
1,600
|
|
|
4/23/2012
|
+0.40 / +2.47%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.60
|
14.10
|
1,600
|
|
|
4/20/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.76
|
0
|
|
|
4/19/2012
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.76
|
100
|
|
|
4/18/2012
|
-0.90 / -5.49%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
13.17
|
275,300
|
|
|