|
Closing price on 5/9/2012
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.60 |
| Volume |
500 |
| Split-adjusted Price |
12.40 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|