Closing price on 2/6/2012
|
|
Open |
15.50 |
High |
15.50 |
Low |
15.50 |
Volume |
5,000 |
Split-adjusted Price |
13.14 |
|
|
DTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/5/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.06
|
1,000
|
|
1/4/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.06
|
1,000
|
|
1/3/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.06
|
0
|
|
12/30/2011
|
+0.60 / +4.05%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.40
|
13.06
|
34,960
|
|
12/29/2011
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
12.55
|
5,950
|
|
12/28/2011
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.72
|
3,200
|
|
12/27/2011
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.55
|
110
|
|
12/26/2011
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.30
|
15.00
|
15.00
|
12.72
|
3,510
|
|
12/23/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.13
|
3,340
|
|
12/22/2011
|
-0.70 / -4.67%
|
15.70
|
15.70
|
14.30
|
14.30
|
14.30
|
12.13
|
20
|
|
12/21/2011
|
-0.70 / -4.46%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
12.72
|
13,610
|
|
12/20/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.31
|
1,000
|
|
12/19/2011
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.31
|
1,010
|
|
|