|
|
Closing price on 8/23/2011
|
|
| Open |
17.10 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
22,900 |
| Split-adjusted Price |
15.26 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2011
|
0.00 / 0.00%
|
17.10
|
18.00
|
17.10
|
18.00
|
18.00
|
15.26
|
22,900
|
|
|
8/22/2011
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
15.26
|
56,000
|
|
|
8/19/2011
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.75
|
40,000
|
|
|
8/18/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.60
|
14.92
|
74,650
|
|
|
8/17/2011
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.92
|
350
|
|
|
8/16/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.84
|
1,000
|
|
|
8/15/2011
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
14.84
|
33,300
|
|
|
8/12/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
14.59
|
10,800
|
|
|
8/11/2011
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.59
|
4,000
|
|
|
8/10/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
14.42
|
60,050
|
|
|
8/9/2011
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.42
|
10,010
|
|
|
8/8/2011
|
+0.20 / +1.14%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.80
|
15.09
|
6,450
|
|
|
8/5/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.20
|
17.60
|
17.60
|
14.92
|
187,600
|
|
|
8/4/2011
|
+0.80 / +4.76%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
14.92
|
55,110
|
|
|
8/3/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.25
|
70,000
|
|
|
8/2/2011
|
-0.70 / -4.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.25
|
23,000
|
|
|
8/1/2011
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.84
|
520,000
|
|
|
7/29/2011
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
14.67
|
567,800
|
|
|
7/28/2011
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.42
|
42,260
|
|
|
7/27/2011
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
13.99
|
31,020
|
|
|
7/26/2011
|
+0.30 / +1.82%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
14.25
|
3,280
|
|
|
7/25/2011
|
-0.50 / -2.94%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
13.99
|
5,170
|
|
|
7/22/2011
|
+0.30 / +1.80%
|
17.00
|
17.40
|
16.00
|
17.00
|
17.00
|
14.42
|
65,850
|
|
|
7/21/2011
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
14.16
|
52,400
|
|
|
7/20/2011
|
+0.50 / +2.94%
|
16.40
|
17.50
|
16.40
|
17.50
|
17.50
|
14.84
|
34,010
|
|
|
7/19/2011
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
14.42
|
31,020
|
|
|
7/18/2011
|
+0.40 / +2.30%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
15.09
|
2,100
|
|
|
7/15/2011
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.40
|
14.75
|
50,570
|
|
|
7/14/2011
|
-0.40 / -2.22%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.60
|
14.92
|
54,380
|
|
|
7/13/2011
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
15.26
|
23,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|