|
|
Closing price on 11/16/2011
|
|
| Open |
16.10 |
| High |
16.80 |
| Low |
16.10 |
| Volume |
5,200 |
| Split-adjusted Price |
14.25 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2011
|
-0.10 / -0.59%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.80
|
14.25
|
5,200
|
|
|
11/15/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.20
|
16.90
|
16.90
|
14.33
|
27,020
|
|
|
11/14/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.42
|
21,000
|
|
|
11/11/2011
|
+0.20 / +1.19%
|
17.20
|
17.20
|
16.10
|
17.00
|
17.00
|
14.42
|
1,030
|
|
|
11/10/2011
|
-0.80 / -4.55%
|
16.80
|
17.50
|
16.80
|
16.80
|
16.80
|
14.25
|
53,020
|
|
|
11/9/2011
|
-0.90 / -4.86%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
14.92
|
1,200
|
|
|
11/8/2011
|
+0.80 / +4.52%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.50
|
15.69
|
7,010
|
|
|
11/7/2011
|
+0.70 / +4.12%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.70
|
15.01
|
3,130
|
|
|
11/4/2011
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
14.42
|
16,010
|
|
|
11/3/2011
|
+0.10 / +0.59%
|
16.80
|
17.40
|
16.80
|
17.10
|
17.10
|
14.50
|
7,200
|
|
|
11/2/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.42
|
0
|
|
|
11/1/2011
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
14.42
|
5,410
|
|
|
10/31/2011
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
14.59
|
3,990
|
|
|
10/28/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.59
|
26,000
|
|
|
10/27/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.59
|
10,000
|
|
|
10/26/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.59
|
10,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|