|
Closing price on 6/25/2012
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.30 |
| Volume |
79,700 |
| Split-adjusted Price |
10.45 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2012
|
-0.40 / -3.15%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.45
|
79,700
|
|
|
6/22/2012
|
-0.70 / -5.22%
|
13.20
|
13.60
|
12.70
|
12.70
|
12.70
|
10.79
|
210,100
|
|
|
6/21/2012
|
+0.20 / +1.52%
|
12.60
|
13.40
|
12.60
|
13.40
|
13.40
|
11.38
|
200
|
|
|
6/20/2012
|
+0.60 / +4.76%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.20
|
11.21
|
300
|
|
|
6/19/2012
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.70
|
79,700
|
|
|
6/18/2012
|
+0.30 / +2.27%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.50
|
11.47
|
112,300
|
|
|
6/15/2012
|
+0.30 / +2.33%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.20
|
11.21
|
95,200
|
|
|
6/14/2012
|
-0.10 / -0.77%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.90
|
10.96
|
4,600
|
|
|
6/13/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.04
|
69,100
|
|
|
6/12/2012
|
-0.40 / -2.99%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
11.04
|
122,800
|
|
|
6/11/2012
|
-0.60 / -4.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.38
|
100
|
|
|
6/8/2012
|
+0.90 / +6.87%
|
12.50
|
14.00
|
12.50
|
14.00
|
14.00
|
11.89
|
95,500
|
|
|
6/7/2012
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.13
|
69,100
|
|
|
6/6/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
11.04
|
112,100
|
|
|
6/5/2012
|
-0.90 / -6.47%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
11.04
|
300
|
|
|
6/4/2012
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.81
|
100
|
|
|
6/1/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.66
|
0
|
|
|
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
|
|
|