|
|
Closing price on 5/31/2011
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
126,000 |
| Split-adjusted Price |
15.18 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2011
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
15.18
|
126,000
|
|
|
5/30/2011
|
-0.40 / -2.22%
|
17.30
|
17.90
|
17.30
|
17.60
|
17.60
|
14.92
|
89,610
|
|
|
5/27/2011
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
15.26
|
106,000
|
|
|
5/26/2011
|
+0.50 / +2.94%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.50
|
14.84
|
154,280
|
|
|
5/25/2011
|
-1.10 / -6.08%
|
17.90
|
17.90
|
16.80
|
17.00
|
17.00
|
14.42
|
152,940
|
|
|
5/24/2011
|
-0.90 / -4.74%
|
18.40
|
18.90
|
18.10
|
18.10
|
18.10
|
14.50
|
165,480
|
|
|
5/23/2011
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
15.22
|
160,700
|
|
|
5/20/2011
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.20
|
15.38
|
115,000
|
|
|
5/19/2011
|
-0.20 / -1.03%
|
19.20
|
19.40
|
19.20
|
19.30
|
19.30
|
15.46
|
148,020
|
|
|
5/18/2011
|
-0.30 / -1.52%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.50
|
15.62
|
52,490
|
|
|
5/17/2011
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.80
|
15.86
|
21,300
|
|
|
5/16/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
15.86
|
20,880
|
|
|
5/13/2011
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.90
|
15.94
|
20,210
|
|
|
5/12/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
15.86
|
77,570
|
|
|
5/11/2011
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.80
|
15.86
|
24,090
|
|
|
5/10/2011
|
+0.30 / +1.53%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.90
|
15.94
|
28,630
|
|
|
5/9/2011
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.60
|
15.70
|
47,290
|
|
|
5/6/2011
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.62
|
14,160
|
|
|
5/5/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.80
|
15.86
|
28,000
|
|
|
5/4/2011
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
15.86
|
61,620
|
|
|
4/29/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
15.86
|
12,010
|
|
|
4/28/2011
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.30
|
19.80
|
19.80
|
15.86
|
70,100
|
|
|
4/27/2011
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.62
|
20,000
|
|
|
4/26/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.70
|
11,000
|
|
|
4/25/2011
|
+0.50 / +2.62%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.60
|
15.70
|
36,210
|
|
|
4/22/2011
|
-0.40 / -2.05%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
15.30
|
27,580
|
|
|
4/21/2011
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
15.62
|
63,810
|
|
|
4/20/2011
|
-0.20 / -1.02%
|
19.80
|
20.50
|
19.50
|
19.50
|
19.50
|
15.62
|
18,800
|
|
|
4/19/2011
|
-0.40 / -1.99%
|
19.10
|
20.00
|
19.10
|
19.70
|
19.70
|
15.78
|
25,080
|
|
|
4/18/2011
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
16.10
|
79,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|