|
Closing price on 6/4/2012
|
|
| Open |
14.00 |
| High |
15.30 |
| Low |
14.00 |
| Volume |
5,310 |
| Split-adjusted Price |
13.85 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
+0.60 / +4.08%
|
14.00
|
15.30
|
14.00
|
15.30
|
15.30
|
13.85
|
5,310
|
|
|
6/1/2012
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
13.31
|
17,450
|
|
|
5/31/2012
|
+0.40 / +2.70%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
13.76
|
10,300
|
|
|
5/30/2012
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
13.40
|
10,000
|
|
|
5/29/2012
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
13.58
|
10,260
|
|
|
5/28/2012
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.58
|
10,000
|
|
|
5/25/2012
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
13.94
|
32,000
|
|
|
5/24/2012
|
-0.70 / -4.40%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
13.76
|
104,920
|
|
|
5/23/2012
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.39
|
10
|
|
|
5/22/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.94
|
12,010
|
|
|
5/21/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.94
|
1,000
|
|
|
5/18/2012
|
-0.30 / -1.91%
|
15.00
|
15.70
|
15.00
|
15.40
|
15.40
|
13.94
|
46,150
|
|
|
5/17/2012
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
14.21
|
3,600
|
|
|
5/16/2012
|
+0.50 / +3.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
14.21
|
1,210
|
|
|
5/15/2012
|
-0.30 / -1.94%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
13.76
|
2,370
|
|
|
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
|
|
|