|
|
Closing price on 7/21/2010
|
|
| Open |
44.00 |
| High |
45.00 |
| Low |
42.50 |
| Volume |
92,200 |
| Split-adjusted Price |
35.72 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2010
|
-1.00 / -2.22%
|
44.00
|
45.00
|
42.50
|
44.00
|
44.00
|
35.72
|
92,200
|
|
|
7/20/2010
|
-1.70 / -3.64%
|
48.90
|
48.90
|
44.40
|
45.00
|
45.00
|
36.53
|
66,600
|
|
|
7/19/2010
|
+1.70 / +3.78%
|
46.00
|
47.70
|
46.00
|
46.70
|
46.70
|
37.91
|
166,400
|
|
|
7/16/2010
|
-2.50 / -5.26%
|
45.00
|
45.30
|
44.40
|
45.00
|
45.00
|
36.53
|
205,800
|
|
|
7/15/2010
|
-2.30 / -4.62%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.50
|
38.56
|
154,600
|
|
|
7/14/2010
|
-0.20 / -0.40%
|
52.00
|
53.00
|
48.00
|
49.80
|
49.80
|
40.43
|
215,000
|
|
|
7/13/2010
|
+1.30 / +2.67%
|
49.00
|
51.20
|
48.50
|
50.00
|
50.00
|
40.59
|
156,700
|
|
|
7/12/2010
|
+2.80 / +6.10%
|
48.70
|
48.70
|
43.00
|
48.70
|
48.70
|
39.54
|
276,600
|
|
|
7/9/2010
|
+3.40 / +8.00%
|
42.60
|
45.90
|
42.60
|
45.90
|
45.90
|
37.27
|
295,800
|
|
|
7/8/2010
|
+0.50 / +1.19%
|
40.60
|
44.00
|
40.60
|
42.50
|
42.50
|
34.50
|
105,100
|
|
|
7/7/2010
|
-1.80 / -4.11%
|
44.30
|
44.30
|
42.00
|
42.00
|
42.00
|
34.10
|
108,400
|
|
|
7/6/2010
|
-0.10 / -0.23%
|
44.00
|
45.50
|
43.30
|
43.80
|
43.80
|
35.56
|
99,600
|
|
|
7/5/2010
|
-0.30 / -0.68%
|
45.30
|
45.30
|
43.00
|
43.90
|
43.90
|
35.64
|
171,500
|
|
|
7/2/2010
|
-0.90 / -2.00%
|
46.00
|
46.60
|
44.00
|
44.20
|
44.20
|
35.89
|
269,000
|
|
|
7/1/2010
|
+1.70 / +3.92%
|
42.00
|
46.70
|
40.70
|
45.10
|
45.10
|
36.62
|
437,000
|
|
|
6/30/2010
|
-2.70 / -5.86%
|
48.00
|
48.00
|
42.60
|
43.40
|
43.40
|
35.24
|
114,200
|
|
|
6/29/2010
|
+2.90 / +6.71%
|
43.10
|
46.10
|
42.00
|
46.10
|
46.10
|
37.43
|
223,100
|
|
|
6/28/2010
|
+2.60 / +6.40%
|
41.40
|
43.20
|
40.60
|
43.20
|
43.20
|
35.07
|
160,900
|
|
|
6/25/2010
|
+2.60 / +6.84%
|
39.90
|
40.60
|
37.10
|
40.60
|
40.60
|
32.96
|
264,900
|
|
|
6/24/2010
|
+0.80 / +2.15%
|
37.00
|
38.00
|
37.00
|
38.00
|
38.00
|
30.85
|
219,500
|
|
|
6/23/2010
|
0.00 / 0.00%
|
36.60
|
37.50
|
35.00
|
37.20
|
37.20
|
30.20
|
99,500
|
|
|
6/22/2010
|
-1.60 / -4.12%
|
39.00
|
39.00
|
37.20
|
37.20
|
37.20
|
30.20
|
66,000
|
|
|
6/21/2010
|
0.00 / 0.00%
|
41.40
|
41.40
|
37.10
|
38.80
|
38.80
|
31.50
|
66,900
|
|
|
6/18/2010
|
+2.50 / +6.89%
|
38.80
|
38.80
|
36.30
|
38.80
|
38.80
|
31.50
|
295,000
|
|
|
6/17/2010
|
+2.30 / +6.76%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
29.47
|
49,400
|
|
|
6/16/2010
|
+2.20 / +6.92%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
27.60
|
31,200
|
|
|
6/15/2010
|
+2.00 / +6.71%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
25.82
|
2,900
|
|
|
6/14/2010
|
+1.60 / +5.67%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
24.19
|
3,200
|
|
|
6/11/2010
|
+0.20 / +0.71%
|
24.60
|
28.20
|
24.60
|
28.20
|
28.20
|
22.90
|
77,700
|
|
|
6/10/2010
|
+0.10 / +0.36%
|
26.30
|
28.00
|
26.20
|
28.00
|
28.00
|
22.73
|
2,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|