|
Closing price on 8/6/2012
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
1,100 |
| Split-adjusted Price |
8.75 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.35
|
0
|
|
|
7/17/2012
|
-0.30 / -2.65%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
9.35
|
175,000
|
|
|
7/16/2012
|
+0.40 / +3.67%
|
10.30
|
11.30
|
10.30
|
11.30
|
11.30
|
9.60
|
113,000
|
|
|
7/13/2012
|
+0.70 / +6.86%
|
9.60
|
10.90
|
9.60
|
10.90
|
10.90
|
9.26
|
600
|
|
|
7/12/2012
|
-0.70 / -6.42%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.20
|
8.67
|
1,300
|
|
|
7/11/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.26
|
79,600
|
|
|
7/10/2012
|
-0.80 / -6.84%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
9.26
|
208,200
|
|
|
7/9/2012
|
+0.30 / +2.63%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.70
|
9.94
|
1,700
|
|
|
7/6/2012
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.69
|
100
|
|
|
7/5/2012
|
-0.70 / -5.74%
|
11.40
|
12.70
|
11.40
|
11.50
|
11.50
|
9.77
|
80,000
|
|
|
7/4/2012
|
+0.40 / +3.39%
|
11.00
|
12.20
|
11.00
|
12.20
|
12.20
|
10.36
|
208,100
|
|
|
7/3/2012
|
+0.50 / +4.42%
|
10.60
|
11.80
|
10.60
|
11.80
|
11.80
|
10.02
|
600
|
|
|
7/2/2012
|
-0.40 / -3.42%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.60
|
100
|
|
|
6/29/2012
|
-0.80 / -6.40%
|
11.70
|
13.20
|
11.70
|
11.70
|
11.70
|
9.94
|
80,700
|
|
|
6/28/2012
|
+0.50 / +4.17%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.50
|
10.62
|
208,800
|
|
|
6/27/2012
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.19
|
100
|
|
|
6/26/2012
|
+0.30 / +2.44%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.60
|
10.70
|
600
|
|
|