|
Closing price on 5/14/2012
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
49,880 |
| Split-adjusted Price |
14.03 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
14.03
|
49,880
|
|
|
5/11/2012
|
-0.20 / -1.23%
|
15.70
|
16.00
|
15.50
|
16.00
|
16.00
|
14.48
|
22,680
|
|
|
5/10/2012
|
+0.30 / +1.89%
|
15.80
|
16.20
|
15.60
|
16.20
|
16.20
|
14.67
|
960
|
|
|
5/9/2012
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
14.39
|
36,270
|
|
|
5/8/2012
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
14.48
|
471,030
|
|
|
5/7/2012
|
+0.40 / +2.68%
|
14.70
|
15.60
|
14.70
|
15.30
|
15.30
|
13.85
|
37,270
|
|
|
5/4/2012
|
-0.10 / -0.67%
|
15.20
|
15.70
|
14.60
|
14.90
|
14.90
|
13.49
|
27,810
|
|
|
5/3/2012
|
+0.30 / +2.04%
|
14.30
|
15.00
|
14.30
|
15.00
|
15.00
|
13.58
|
8,990
|
|
|
5/2/2012
|
-0.20 / -1.34%
|
14.20
|
15.30
|
14.20
|
14.70
|
14.70
|
13.31
|
19,800
|
|
|
4/27/2012
|
+0.10 / +0.68%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
13.49
|
5,660
|
|
|
4/26/2012
|
-0.10 / -0.67%
|
14.20
|
15.00
|
14.20
|
14.80
|
14.80
|
13.40
|
36,020
|
|
|
4/25/2012
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.49
|
10
|
|
|
4/24/2012
|
+0.20 / +1.37%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
13.40
|
280
|
|
|
4/23/2012
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
13.22
|
18,000
|
|
|
4/20/2012
|
+0.10 / +0.68%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
13.31
|
20,000
|
|
|
4/19/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.22
|
7,230
|
|
|
4/18/2012
|
-0.20 / -1.35%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.60
|
13.22
|
27,220
|
|
|
4/17/2012
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
13.40
|
13,750
|
|
|
4/16/2012
|
+0.20 / +1.33%
|
15.40
|
15.40
|
14.60
|
15.20
|
15.20
|
13.76
|
8,120
|
|
|
4/13/2012
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
13.58
|
10,010
|
|
|
4/12/2012
|
+0.30 / +2.04%
|
15.40
|
15.40
|
14.00
|
15.00
|
15.00
|
13.58
|
13,340
|
|
|
4/11/2012
|
+0.70 / +5.00%
|
14.40
|
14.70
|
14.00
|
14.70
|
14.70
|
13.31
|
96,920
|
|
|
4/10/2012
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.67
|
1,000
|
|
|
4/9/2012
|
+0.10 / +0.72%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.90
|
12.58
|
10,520
|
|
|
4/6/2012
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
12.49
|
6,400
|
|
|
4/5/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.85
|
0
|
|
|
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
|
|
|