|
Closing price on 4/4/2012
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
30,000 |
| Split-adjusted Price |
12.85 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.20
|
12.85
|
30,000
|
|
|
4/3/2012
|
-0.30 / -2.08%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
12.76
|
6,010
|
|
|
3/30/2012
|
+0.40 / +2.86%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
13.04
|
5,050
|
|
|
3/29/2012
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.67
|
11,500
|
|
|
3/28/2012
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
12.49
|
15,000
|
|
|
3/27/2012
|
-0.40 / -2.78%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
12.67
|
40,020
|
|
|
3/26/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.40
|
13.04
|
5,100
|
|
|
3/23/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.40
|
13.04
|
25,350
|
|
|
3/22/2012
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.40
|
14.40
|
13.04
|
20,100
|
|
|
3/21/2012
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
13.04
|
32,220
|
|
|
3/20/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.04
|
33,250
|
|
|
3/19/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.04
|
20,400
|
|
|
3/16/2012
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.40
|
13.04
|
27,030
|
|
|
3/15/2012
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
13.49
|
7,000
|
|
|
3/14/2012
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
15.00
|
15.00
|
13.58
|
20,210
|
|
|
3/13/2012
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.00
|
15.00
|
15.00
|
13.58
|
10,010
|
|
|
3/12/2012
|
-0.40 / -2.68%
|
15.00
|
15.20
|
14.50
|
14.50
|
14.50
|
13.13
|
16,030
|
|
|
3/9/2012
|
-0.30 / -1.97%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.90
|
13.49
|
12,760
|
|
|
3/8/2012
|
-0.10 / -0.65%
|
15.30
|
15.80
|
14.80
|
15.20
|
15.20
|
13.76
|
5,150
|
|
|
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
|
|
|