Closing price on 2/8/2010
|
|
Open |
55.00 |
High |
59.00 |
Low |
55.00 |
Volume |
200 |
Split-adjusted Price |
59.00 |
|
|
DAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2010
|
-0.70 / -1.17%
|
55.00
|
59.00
|
55.00
|
59.00
|
59.00
|
59.00
|
200
|
|
2/5/2010
|
+2.80 / +4.92%
|
52.30
|
59.70
|
52.30
|
59.70
|
59.70
|
59.70
|
1,200
|
|
2/4/2010
|
0.00 / 0.00%
|
53.20
|
59.00
|
53.20
|
56.90
|
56.90
|
56.90
|
500
|
|
2/3/2010
|
-4.10 / -6.72%
|
57.00
|
57.00
|
56.80
|
56.90
|
56.90
|
56.90
|
1,000
|
|
2/2/2010
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
0
|
|
2/1/2010
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
200
|
|
1/29/2010
|
-1.00 / -1.61%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
200
|
|
1/28/2010
|
+3.30 / +5.62%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
100
|
|
1/27/2010
|
+3.80 / +6.92%
|
58.70
|
58.70
|
58.00
|
58.70
|
58.70
|
58.70
|
6,200
|
|
1/26/2010
|
+2.40 / +4.57%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
100
|
|
1/25/2010
|
+2.50 / +5.00%
|
45.70
|
52.50
|
45.70
|
52.50
|
52.50
|
52.50
|
2,800
|
|
1/22/2010
|
-0.50 / -0.99%
|
47.30
|
50.00
|
47.30
|
50.00
|
50.00
|
50.00
|
300
|
|
1/21/2010
|
-8.30 / -14.12%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
200
|
|
1/20/2010
|
+5.20 / +9.70%
|
51.60
|
58.80
|
51.60
|
58.80
|
58.80
|
58.80
|
600
|
|
1/19/2010
|
-6.30 / -10.52%
|
52.60
|
59.80
|
52.60
|
53.60
|
53.60
|
53.60
|
600
|
|
1/18/2010
|
+6.80 / +12.81%
|
53.00
|
59.90
|
53.00
|
59.90
|
59.90
|
59.90
|
200
|
|
1/15/2010
|
-3.70 / -6.51%
|
53.10
|
60.00
|
53.10
|
53.10
|
53.10
|
53.10
|
400
|
|
1/14/2010
|
+4.80 / +9.23%
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
100
|
|
1/13/2010
|
-1.50 / -2.80%
|
53.60
|
53.60
|
52.00
|
52.00
|
52.00
|
52.00
|
300
|
|
1/12/2010
|
-3.60 / -6.30%
|
54.00
|
54.00
|
53.20
|
53.50
|
53.50
|
53.50
|
1,300
|
|
1/11/2010
|
-1.00 / -1.72%
|
57.50
|
57.50
|
57.10
|
57.10
|
57.10
|
57.10
|
900
|
|
1/8/2010
|
-3.30 / -5.37%
|
58.10
|
64.90
|
58.10
|
58.10
|
58.10
|
58.10
|
800
|
|
1/7/2010
|
0.00 / 0.00%
|
61.40
|
61.40
|
61.40
|
61.40
|
61.40
|
61.40
|
0
|
|
1/6/2010
|
-1.20 / -1.92%
|
61.40
|
61.40
|
61.40
|
61.40
|
61.40
|
61.40
|
1,000
|
|
1/5/2010
|
-0.40 / -0.63%
|
66.00
|
66.30
|
62.50
|
62.60
|
62.60
|
62.60
|
1,900
|
|
1/4/2010
|
+2.00 / +3.28%
|
61.70
|
63.00
|
61.70
|
63.00
|
63.00
|
63.00
|
2,900
|
|
12/31/2009
|
+1.00 / +1.67%
|
61.50
|
62.00
|
61.00
|
61.00
|
61.00
|
61.00
|
1,800
|
|
12/30/2009
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
0
|
|
12/29/2009
|
-0.50 / -0.83%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
0
|
|
12/28/2009
|
+2.50 / +4.31%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.50
|
60.50
|
1,800
|
|
|