|
Closing price on 3/7/2012
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
48,100 |
| Split-adjusted Price |
13.85 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2012
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
13.85
|
48,100
|
|
|
3/6/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
13.85
|
6,200
|
|
|
3/5/2012
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
13.85
|
20,990
|
|
|
3/2/2012
|
+0.10 / +0.66%
|
15.30
|
15.40
|
14.70
|
15.30
|
15.30
|
13.85
|
210
|
|
|
3/1/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
13.76
|
7,250
|
|
|
2/29/2012
|
-0.30 / -1.94%
|
15.50
|
16.00
|
15.20
|
15.20
|
15.20
|
13.76
|
21,390
|
|
|
2/28/2012
|
-0.30 / -1.90%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.50
|
14.03
|
2,230
|
|
|
2/27/2012
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
13.40
|
110
|
|
|
2/24/2012
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.50
|
13.14
|
23,800
|
|
|
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
|
|
|