Closing price on 5/2/2012
|
|
Open |
14.20 |
High |
15.30 |
Low |
14.20 |
Volume |
19,800 |
Split-adjusted Price |
13.31 |
|
|
DTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|