|
|
Closing price on 11/17/2010
|
|
| Open |
14.30 |
| High |
15.30 |
| Low |
14.30 |
| Volume |
7,120 |
| Split-adjusted Price |
4.57 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2010
|
+0.20 / +1.33%
|
14.30
|
15.30
|
14.30
|
15.20
|
15.20
|
4.57
|
7,120
|
|
|
11/16/2010
|
-0.70 / -4.46%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
4.51
|
4,350
|
|
|
11/15/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.70
|
4.72
|
13,840
|
|
|
11/12/2010
|
-0.30 / -1.88%
|
16.50
|
16.50
|
15.50
|
15.70
|
15.70
|
4.72
|
12,050
|
|
|
11/11/2010
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
4.81
|
7,430
|
|
|
11/10/2010
|
-0.30 / -1.83%
|
15.90
|
16.30
|
15.90
|
16.10
|
16.10
|
4.84
|
6,640
|
|
|
11/9/2010
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.00
|
16.40
|
16.40
|
4.93
|
15,880
|
|
|
11/8/2010
|
+0.10 / +0.61%
|
17.10
|
17.10
|
16.50
|
16.60
|
16.60
|
4.99
|
13,030
|
|
|
11/5/2010
|
+0.30 / +1.85%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
4.96
|
10,340
|
|
|
11/4/2010
|
+0.20 / +1.25%
|
15.50
|
16.30
|
15.50
|
16.20
|
16.20
|
4.87
|
4,850
|
|
|
11/3/2010
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
4.81
|
4,520
|
|
|
11/2/2010
|
+0.20 / +1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
4.87
|
8,100
|
|
|
11/1/2010
|
-0.20 / -1.23%
|
16.90
|
17.00
|
16.00
|
16.00
|
16.00
|
4.81
|
15,610
|
|
|
10/29/2010
|
-0.30 / -1.82%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
4.87
|
14,990
|
|
|
10/28/2010
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.50
|
4.96
|
13,830
|
|
|
10/27/2010
|
-0.70 / -4.12%
|
17.00
|
17.10
|
16.20
|
16.30
|
16.30
|
4.90
|
25,520
|
|
|
10/26/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
5.11
|
14,890
|
|
|
10/25/2010
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
5.11
|
3,340
|
|
|
10/22/2010
|
-0.10 / -0.58%
|
17.70
|
17.70
|
16.70
|
17.20
|
17.20
|
5.17
|
7,150
|
|
|
10/21/2010
|
+0.30 / +1.76%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.30
|
5.20
|
9,510
|
|
|
10/20/2010
|
-0.50 / -2.86%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
5.11
|
13,030
|
|
|
10/19/2010
|
-0.20 / -1.13%
|
18.00
|
18.00
|
16.90
|
17.50
|
17.50
|
5.26
|
17,860
|
|
|
10/18/2010
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.70
|
5.32
|
21,420
|
|
|
10/15/2010
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.40
|
17.50
|
17.50
|
5.26
|
32,450
|
|
|
10/14/2010
|
-0.40 / -2.25%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.40
|
5.23
|
15,820
|
|
|
10/13/2010
|
+0.40 / +2.30%
|
18.00
|
18.00
|
17.40
|
17.80
|
17.80
|
5.35
|
55,410
|
|
|
10/12/2010
|
-0.70 / -3.87%
|
18.70
|
18.70
|
17.40
|
17.40
|
17.40
|
5.23
|
10,690
|
|
|
10/11/2010
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.10
|
5.44
|
11,630
|
|
|
10/8/2010
|
-0.20 / -1.10%
|
18.60
|
18.60
|
17.90
|
18.00
|
18.00
|
5.41
|
42,160
|
|
|
10/7/2010
|
-0.20 / -1.09%
|
18.50
|
18.50
|
17.90
|
18.20
|
18.20
|
5.47
|
52,870
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,388,300
|
8.27
|
1.35%
|
|
|
|
ABS
|
101,600
|
3.83
|
1.06%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
196,600
|
6.30
|
0.32%
|
|
|
|
APP
|
12,800
|
8.00
|
-2.44%
|
|
|
|
BMP
|
217,400
|
118.60
|
-1.98%
|
|
|
|
BRC
|
26,900
|
13.90
|
0.36%
|
|
|
|
BRR
|
14,600
|
18.20
|
0.00%
|
|
|
|
CSV
|
2,563,300
|
36.85
|
-1.86%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|