|
Closing price on 12/7/2011
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
23,300 |
| Split-adjusted Price |
13.40 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2011
|
-0.40 / -2.47%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
13.40
|
23,300
|
|
|
12/6/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
13.74
|
14,000
|
|
|
12/5/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.74
|
1,300
|
|
|
12/2/2011
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.74
|
140
|
|
|
12/1/2011
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.48
|
1,500
|
|
|
11/30/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.16
|
0
|
|
|
11/29/2011
|
+0.50 / +3.09%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
14.16
|
410
|
|
|
11/28/2011
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.74
|
4,500
|
|
|
11/25/2011
|
+0.60 / +3.70%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.25
|
10
|
|
|
11/24/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
13.74
|
1,020
|
|
|
11/23/2011
|
+0.70 / +4.52%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
13.74
|
5,000
|
|
|
11/22/2011
|
-0.50 / -3.13%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.50
|
13.14
|
9,260
|
|
|
11/21/2011
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.57
|
5,020
|
|
|
11/18/2011
|
-0.70 / -4.38%
|
15.80
|
16.00
|
15.20
|
15.30
|
15.30
|
12.97
|
60,100
|
|
|
11/17/2011
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
13.57
|
20,800
|
|
|
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
|
|
|