|
Closing price on 5/21/2010
|
|
| Open |
18.60 |
| High |
19.50 |
| Low |
18.60 |
| Volume |
65,590 |
| Split-adjusted Price |
5.41 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
-0.20 / -1.03%
|
18.60
|
19.50
|
18.60
|
19.30
|
19.30
|
5.41
|
65,590
|
|
|
5/20/2010
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.47
|
42,360
|
|
|
5/19/2010
|
-1.00 / -4.65%
|
21.00
|
21.10
|
20.50
|
20.50
|
20.50
|
5.75
|
25,830
|
|
|
5/18/2010
|
-0.30 / -1.38%
|
20.80
|
21.90
|
20.80
|
21.50
|
21.50
|
6.03
|
38,670
|
|
|
5/17/2010
|
-1.00 / -4.39%
|
23.80
|
23.80
|
21.80
|
21.80
|
21.80
|
6.11
|
18,620
|
|
|
5/14/2010
|
-0.90 / -3.80%
|
22.90
|
24.30
|
22.80
|
22.80
|
22.80
|
6.39
|
15,850
|
|
|
5/13/2010
|
+1.10 / +4.87%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
6.65
|
111,680
|
|
|
5/12/2010
|
+1.00 / +4.63%
|
22.30
|
22.60
|
21.50
|
22.60
|
22.60
|
6.34
|
125,710
|
|
|
5/11/2010
|
+0.10 / +0.47%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.60
|
6.06
|
41,450
|
|
|
5/10/2010
|
-0.80 / -3.59%
|
22.60
|
22.60
|
21.40
|
21.50
|
21.50
|
6.03
|
31,750
|
|
|
5/7/2010
|
-0.40 / -1.76%
|
22.30
|
22.50
|
21.80
|
22.30
|
22.30
|
6.25
|
26,920
|
|
|
5/6/2010
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.70
|
6.37
|
31,810
|
|
|
5/5/2010
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.50
|
22.70
|
22.70
|
6.37
|
26,950
|
|
|
5/4/2010
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.34
|
60,000
|
|
|
4/29/2010
|
-0.40 / -1.82%
|
22.60
|
22.60
|
21.50
|
21.60
|
21.60
|
6.06
|
41,330
|
|
|
4/28/2010
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.50
|
22.00
|
22.00
|
6.17
|
37,890
|
|
|
4/27/2010
|
-1.00 / -4.35%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.00
|
6.17
|
57,750
|
|
|
4/26/2010
|
-0.70 / -2.95%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.00
|
6.45
|
6,070
|
|
|
4/22/2010
|
0.00 / 0.00%
|
24.80
|
24.80
|
23.70
|
23.70
|
23.70
|
6.65
|
18,980
|
|
|
4/21/2010
|
+1.10 / +4.87%
|
22.60
|
23.70
|
22.60
|
23.70
|
23.70
|
6.65
|
44,430
|
|
|
4/20/2010
|
-0.90 / -3.83%
|
22.40
|
23.00
|
22.40
|
22.60
|
22.60
|
6.34
|
85,520
|
|
|
4/19/2010
|
-1.20 / -4.86%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
6.59
|
17,120
|
|
|
4/16/2010
|
-0.80 / -3.14%
|
24.50
|
25.00
|
24.30
|
24.70
|
24.70
|
6.93
|
66,770
|
|
|
4/15/2010
|
-0.50 / -1.92%
|
26.80
|
26.80
|
24.70
|
25.50
|
25.50
|
7.15
|
26,340
|
|
|
4/14/2010
|
+1.20 / +4.84%
|
26.00
|
26.00
|
25.60
|
26.00
|
26.00
|
7.29
|
92,420
|
|
|
4/13/2010
|
+1.10 / +4.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
6.95
|
115,140
|
|
|
4/12/2010
|
+1.10 / +4.87%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
6.65
|
97,680
|
|
|
4/9/2010
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.34
|
10,680
|
|
|
4/8/2010
|
+21.60 / +0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.06
|
28,500
|
|
|