|
Closing price on 7/20/2012
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
20,500 |
| Split-adjusted Price |
13.58 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
13.58
|
20,500
|
|
|
7/19/2012
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
13.58
|
10,250
|
|
|
7/18/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.49
|
10
|
|
|
7/17/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.58
|
2,500
|
|
|
7/16/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.58
|
5,280
|
|
|
7/13/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.58
|
5,000
|
|
|
7/12/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.58
|
2,000
|
|
|
7/11/2012
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
13.58
|
7,000
|
|
|
7/10/2012
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.40
|
5,000
|
|
|
7/9/2012
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.95
|
4,010
|
|
|
7/6/2012
|
-0.60 / -4.20%
|
15.00
|
15.00
|
13.70
|
13.70
|
13.70
|
12.40
|
2,020
|
|
|
7/5/2012
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.95
|
10
|
|
|
7/4/2012
|
-0.70 / -4.86%
|
15.10
|
15.10
|
13.70
|
13.70
|
13.70
|
12.40
|
110
|
|
|
7/3/2012
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.04
|
10
|
|
|
7/2/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.67
|
0
|
|
|
6/29/2012
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
13.67
|
22,900
|
|
|
6/28/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
13.58
|
31,650
|
|
|
6/27/2012
|
+0.20 / +1.35%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
13.58
|
17,040
|
|
|
6/26/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.40
|
2,000
|
|
|
6/25/2012
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
13.40
|
99,875
|
|
|
6/22/2012
|
-0.30 / -1.96%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.00
|
13.58
|
37,290
|
|
|
6/21/2012
|
+0.50 / +3.38%
|
15.40
|
15.50
|
14.80
|
15.30
|
15.30
|
13.85
|
25,320
|
|
|
6/20/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
13.40
|
19,000
|
|
|
6/19/2012
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
13.40
|
40,220
|
|
|
6/18/2012
|
-0.30 / -1.96%
|
15.20
|
15.30
|
14.60
|
15.00
|
15.00
|
13.58
|
41,630
|
|
|
6/15/2012
|
+0.50 / +3.38%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
13.85
|
37,520
|
|
|
6/14/2012
|
-0.50 / -3.27%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
13.40
|
31,100
|
|
|
6/13/2012
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.85
|
15,110
|
|
|
6/12/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.94
|
0
|
|
|
6/11/2012
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.40
|
13.94
|
20,010
|
|
|