Closing price on 2/23/2012
|
|
Open |
16.00 |
High |
16.00 |
Low |
15.50 |
Volume |
34,410 |
Split-adjusted Price |
13.14 |
|
|
DTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2012
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
13.14
|
34,410
|
|
2/22/2012
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
13.23
|
30,100
|
|
2/21/2012
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.50
|
13.14
|
25,600
|
|
2/20/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.23
|
5,000
|
|
2/17/2012
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.23
|
10,000
|
|
2/16/2012
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.74
|
200
|
|
2/15/2012
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.14
|
12,000
|
|
2/14/2012
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.90
|
13.48
|
10,020
|
|
2/13/2012
|
-0.60 / -3.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.89
|
10,000
|
|
2/10/2012
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.20
|
15.80
|
15.80
|
13.40
|
15,000
|
|
2/9/2012
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
13.14
|
2,000
|
|
2/8/2012
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.48
|
10
|
|
2/7/2012
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.89
|
55,918
|
|
2/6/2012
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.14
|
5,000
|
|
2/3/2012
|
-0.60 / -3.61%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
13.57
|
2,250
|
|
2/2/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.08
|
0
|
|
2/1/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.08
|
0
|
|
1/31/2012
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.08
|
100
|
|
1/30/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.57
|
0
|
|
1/20/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.57
|
0
|
|
1/19/2012
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.57
|
10
|
|
1/18/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.14
|
20,000
|
|
1/17/2012
|
-0.50 / -3.13%
|
16.70
|
16.70
|
15.50
|
15.50
|
15.50
|
13.14
|
13,490
|
|
1/16/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.57
|
0
|
|
1/13/2012
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
13.57
|
20,500
|
|
1/12/2012
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
13.57
|
3,810
|
|
1/11/2012
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
13.06
|
9,000
|
|
1/10/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.97
|
0
|
|
1/9/2012
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
12.97
|
10,050
|
|
1/6/2012
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
13.06
|
11,000
|
|
|