|
Closing price on 10/25/2011
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
10,190 |
| Split-adjusted Price |
14.59 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2011
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
14.59
|
10,190
|
|
|
10/24/2011
|
-0.60 / -3.35%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.67
|
10,000
|
|
|
10/21/2011
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.18
|
20
|
|
|
10/20/2011
|
-0.60 / -3.35%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
14.67
|
4,550
|
|
|
10/19/2011
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.18
|
200
|
|
|
10/18/2011
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.50
|
20,200
|
|
|
10/17/2011
|
-0.40 / -2.30%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
14.42
|
25,000
|
|
|
10/14/2011
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.40
|
14.75
|
30,010
|
|
|
10/13/2011
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.50
|
5,650
|
|
|
10/12/2011
|
-0.10 / -0.57%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
14.67
|
7,020
|
|
|
10/11/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.75
|
42,000
|
|
|
10/10/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.75
|
20,100
|
|
|
10/7/2011
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
14.75
|
11,000
|
|
|
10/6/2011
|
+0.50 / +2.94%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
14.84
|
25,100
|
|
|
10/5/2011
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.42
|
15,010
|
|
|
10/4/2011
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
14.59
|
22,000
|
|
|
10/3/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
14.75
|
12,200
|
|
|
9/30/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
14.75
|
20,000
|
|
|
9/29/2011
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
14.75
|
7,450
|
|
|
9/28/2011
|
+0.60 / +3.55%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
14.84
|
14,000
|
|
|
9/27/2011
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
14.33
|
10,000
|
|
|
9/26/2011
|
+0.10 / +0.58%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.40
|
14.75
|
5,050
|
|
|
9/23/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.67
|
5,000
|
|
|
9/22/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
14.67
|
11,900
|
|
|
9/21/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
14.67
|
5,800
|
|
|
9/20/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.67
|
80
|
|
|
9/19/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.50
|
17.30
|
17.30
|
14.67
|
36,500
|
|
|
9/16/2011
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.67
|
20,000
|
|
|
9/15/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.50
|
17.50
|
14.84
|
27,300
|
|
|
9/14/2011
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
14.84
|
61,800
|
|
|