|
|
Closing price on 9/17/2010
|
|
| Open |
29.00 |
| High |
31.10 |
| Low |
29.00 |
| Volume |
90,600 |
| Split-adjusted Price |
25.25 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+1.90 / +6.51%
|
29.00
|
31.10
|
29.00
|
31.10
|
31.10
|
25.25
|
90,600
|
|
|
9/16/2010
|
-1.50 / -4.89%
|
29.00
|
30.80
|
28.70
|
29.20
|
29.20
|
23.71
|
74,500
|
|
|
9/15/2010
|
-2.30 / -6.97%
|
33.40
|
33.40
|
30.60
|
30.70
|
30.70
|
24.92
|
93,400
|
|
|
9/14/2010
|
+1.00 / +3.13%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
26.79
|
12,600
|
|
|
9/13/2010
|
-1.70 / -5.04%
|
34.20
|
34.40
|
32.00
|
32.00
|
32.00
|
25.98
|
39,000
|
|
|
9/10/2010
|
+0.30 / +0.90%
|
34.00
|
34.50
|
31.60
|
33.70
|
33.70
|
27.36
|
199,100
|
|
|
9/9/2010
|
+0.70 / +2.14%
|
32.00
|
33.50
|
30.60
|
33.40
|
33.40
|
27.12
|
214,600
|
|
|
9/8/2010
|
-1.00 / -2.97%
|
33.00
|
33.00
|
32.70
|
32.70
|
32.70
|
26.55
|
44,800
|
|
|
9/7/2010
|
-1.00 / -2.88%
|
36.90
|
36.90
|
33.50
|
33.70
|
33.70
|
27.36
|
55,900
|
|
|
9/6/2010
|
+2.20 / +6.77%
|
34.70
|
34.70
|
34.00
|
34.70
|
34.70
|
28.17
|
53,800
|
|
|
9/1/2010
|
+1.90 / +6.21%
|
32.20
|
32.50
|
30.10
|
32.50
|
32.50
|
26.39
|
63,600
|
|
|
8/31/2010
|
+2.00 / +6.99%
|
29.90
|
30.60
|
29.70
|
30.60
|
30.60
|
24.84
|
48,300
|
|
|
8/30/2010
|
+1.70 / +6.32%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
23.22
|
15,500
|
|
|
8/27/2010
|
-1.90 / -6.60%
|
28.50
|
28.50
|
26.60
|
26.90
|
26.90
|
21.84
|
36,900
|
|
|
8/26/2010
|
+0.10 / +0.35%
|
29.00
|
30.00
|
26.80
|
28.80
|
28.80
|
23.38
|
41,900
|
|
|
8/25/2010
|
-1.90 / -6.21%
|
30.00
|
30.00
|
28.70
|
28.70
|
28.70
|
23.30
|
30,700
|
|
|
8/24/2010
|
-2.70 / -8.11%
|
32.90
|
32.90
|
30.60
|
30.60
|
30.60
|
24.84
|
70,900
|
|
|
8/23/2010
|
-0.90 / -2.63%
|
32.10
|
33.90
|
32.10
|
33.30
|
33.30
|
27.04
|
47,900
|
|
|
8/20/2010
|
-0.10 / -0.29%
|
34.50
|
34.80
|
33.10
|
34.20
|
34.20
|
27.77
|
59,500
|
|
|
8/19/2010
|
+0.80 / +2.39%
|
34.00
|
35.00
|
34.00
|
34.30
|
34.30
|
27.85
|
36,100
|
|
|
8/18/2010
|
-0.80 / -2.33%
|
35.40
|
35.40
|
33.10
|
33.50
|
33.50
|
27.20
|
40,200
|
|
|
8/17/2010
|
-1.50 / -4.19%
|
34.30
|
36.10
|
34.10
|
34.30
|
34.30
|
27.85
|
44,900
|
|
|
8/16/2010
|
+0.80 / +2.29%
|
35.50
|
36.50
|
35.50
|
35.80
|
35.80
|
29.07
|
84,800
|
|
|
8/13/2010
|
+1.70 / +5.11%
|
33.00
|
36.00
|
33.00
|
35.00
|
35.00
|
28.42
|
23,100
|
|
|
8/12/2010
|
-2.80 / -7.76%
|
33.40
|
35.20
|
33.30
|
33.30
|
33.30
|
27.04
|
87,800
|
|
|
8/11/2010
|
+2.10 / +6.18%
|
33.80
|
36.10
|
33.80
|
36.10
|
36.10
|
29.31
|
34,400
|
|
|
8/10/2010
|
-0.10 / -0.29%
|
35.90
|
35.90
|
32.90
|
34.00
|
34.00
|
27.60
|
73,600
|
|
|
8/9/2010
|
-2.10 / -5.80%
|
37.80
|
37.80
|
34.10
|
34.10
|
34.10
|
27.69
|
65,600
|
|
|
8/6/2010
|
-0.70 / -1.90%
|
35.20
|
36.70
|
35.00
|
36.20
|
36.20
|
29.39
|
32,200
|
|
|
8/5/2010
|
-2.00 / -5.14%
|
38.40
|
39.00
|
36.00
|
36.90
|
36.90
|
29.96
|
128,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|