|
Closing price on 8/29/2012
|
|
| Open |
11.20 |
| High |
12.50 |
| Low |
11.20 |
| Volume |
95,500 |
| Split-adjusted Price |
10.62 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2012
|
+0.60 / +5.04%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.50
|
10.62
|
95,500
|
|
|
8/28/2012
|
+0.70 / +6.25%
|
10.60
|
11.90
|
10.60
|
11.90
|
11.90
|
10.11
|
1,000
|
|
|
8/27/2012
|
-0.80 / -6.67%
|
12.40
|
12.40
|
11.20
|
11.20
|
11.20
|
9.52
|
3,600
|
|
|
8/24/2012
|
-0.90 / -6.98%
|
12.00
|
12.70
|
12.00
|
12.00
|
12.00
|
10.19
|
2,400
|
|
|
8/23/2012
|
+0.60 / +4.88%
|
13.10
|
13.10
|
12.30
|
12.90
|
12.90
|
10.96
|
51,300
|
|
|
8/22/2012
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.45
|
96,000
|
|
|
8/21/2012
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.77
|
3,100
|
|
|
8/20/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.18
|
100
|
|
|
8/17/2012
|
+0.50 / +5.21%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.58
|
158,600
|
|
|
8/16/2012
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.16
|
100
|
|
|
8/15/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.75
|
95,200
|
|
|
8/14/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.75
|
79,600
|
|
|
8/13/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.75
|
112,800
|
|
|
8/10/2012
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.75
|
200
|
|
|
8/9/2012
|
+0.20 / +1.94%
|
10.20
|
11.00
|
10.20
|
10.50
|
10.50
|
8.92
|
3,100
|
|
|
8/8/2012
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.75
|
79,700
|
|
|
8/7/2012
|
+0.20 / +1.94%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.50
|
8.92
|
900
|
|
|
8/6/2012
|
-0.40 / -3.74%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
8.75
|
1,100
|
|
|
8/3/2012
|
+0.60 / +5.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.09
|
100
|
|
|
8/2/2012
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.58
|
79,700
|
|
|
8/1/2012
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.84
|
113,800
|
|
|
7/31/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.33
|
95,200
|
|
|
7/30/2012
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.33
|
100
|
|
|
7/27/2012
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.84
|
79,700
|
|
|
7/26/2012
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.26
|
112,900
|
|
|
7/25/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.60
|
0
|
|
|
7/24/2012
|
+0.70 / +6.60%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
9.60
|
96,000
|
|
|
7/23/2012
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.01
|
79,700
|
|
|
7/20/2012
|
-0.60 / -5.13%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
9.43
|
115,900
|
|
|
7/19/2012
|
+0.70 / +6.36%
|
10.40
|
11.70
|
10.40
|
11.70
|
11.70
|
9.94
|
1,000
|
|
|