|
Closing price on 9/26/2011
|
|
| Open |
16.50 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
5,050 |
| Split-adjusted Price |
14.75 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
+0.10 / +0.58%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.40
|
14.75
|
5,050
|
|
|
9/23/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.67
|
5,000
|
|
|
9/22/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
14.67
|
11,900
|
|
|
9/21/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
14.67
|
5,800
|
|
|
9/20/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.67
|
80
|
|
|
9/19/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.50
|
17.30
|
17.30
|
14.67
|
36,500
|
|
|
9/16/2011
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.67
|
20,000
|
|
|
9/15/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.50
|
17.50
|
14.84
|
27,300
|
|
|
9/14/2011
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
14.84
|
61,800
|
|
|
9/13/2011
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
15.01
|
13,000
|
|
|
9/12/2011
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.92
|
9,000
|
|
|
9/9/2011
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.01
|
10,100
|
|
|
9/8/2011
|
+0.30 / +1.72%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.70
|
15.01
|
97,300
|
|
|
9/7/2011
|
-0.10 / -0.57%
|
17.60
|
18.00
|
17.40
|
17.40
|
17.40
|
14.75
|
90,320
|
|
|
9/6/2011
|
-0.40 / -2.23%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
14.84
|
50,000
|
|
|
9/5/2011
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.18
|
200
|
|
|
9/1/2011
|
+0.40 / +2.27%
|
17.70
|
18.00
|
17.60
|
18.00
|
18.00
|
15.26
|
46,550
|
|
|
8/31/2011
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
14.92
|
60,000
|
|
|
8/30/2011
|
+0.20 / +1.14%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.80
|
15.09
|
46,000
|
|
|
8/29/2011
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
14.92
|
72,700
|
|
|
8/26/2011
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
15.01
|
47,010
|
|
|
8/25/2011
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
15.01
|
42,000
|
|
|
8/24/2011
|
-0.30 / -1.67%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
15.01
|
50,000
|
|
|
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
|
|
|