|
Closing price on 8/24/2012
|
|
| Open |
12.40 |
| High |
13.60 |
| Low |
12.40 |
| Volume |
2,820 |
| Split-adjusted Price |
12.31 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2012
|
+0.60 / +4.62%
|
12.40
|
13.60
|
12.40
|
13.60
|
13.60
|
12.31
|
2,820
|
|
|
8/23/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.77
|
0
|
|
|
8/22/2012
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
11.77
|
5,020
|
|
|
8/21/2012
|
-0.60 / -4.44%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.68
|
5,000
|
|
|
8/20/2012
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
12.22
|
9,910
|
|
|
8/17/2012
|
+0.40 / +2.94%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
12.67
|
120
|
|
|
8/16/2012
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
12.31
|
1,180
|
|
|
8/15/2012
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
12.49
|
11,250
|
|
|
8/14/2012
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
12.67
|
13,000
|
|
|
8/13/2012
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
12.67
|
12,000
|
|
|
8/10/2012
|
+0.60 / +4.29%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
13.22
|
170,500
|
|
|
8/9/2012
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.67
|
10
|
|
|
8/8/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.04
|
2,000
|
|
|
8/7/2012
|
+0.20 / +1.41%
|
14.00
|
14.50
|
13.50
|
14.40
|
14.40
|
13.04
|
3,520
|
|
|
8/6/2012
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
12.85
|
2,010
|
|
|
8/3/2012
|
-0.30 / -2.03%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
13.13
|
12,020
|
|
|
8/2/2012
|
+0.60 / +4.23%
|
14.40
|
14.80
|
14.30
|
14.80
|
14.80
|
13.40
|
16,000
|
|
|
8/1/2012
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
12.85
|
12,000
|
|
|
7/31/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.13
|
10
|
|
|
7/30/2012
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
13.13
|
10,010
|
|
|
7/27/2012
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
13.31
|
15,000
|
|
|
7/26/2012
|
-0.20 / -1.35%
|
14.80
|
15.40
|
14.60
|
14.60
|
14.60
|
13.22
|
5,110
|
|
|
7/25/2012
|
-0.40 / -2.63%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
13.40
|
17,000
|
|
|
7/24/2012
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
13.76
|
17,320
|
|
|
7/23/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.58
|
0
|
|
|
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
|
|
|