|
Closing price on 5/27/2015
|
|
| Open |
19.50 |
| High |
20.80 |
| Low |
19.50 |
| Volume |
557,210 |
| Split-adjusted Price |
10.26 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
+0.30 / +1.46%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.01
|
10.26
|
557,210
|
|
|
5/26/2015
|
-1.20 / -5.53%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.65
|
10.11
|
358,610
|
|
|
5/25/2015
|
+0.10 / +0.46%
|
20.60
|
21.70
|
20.10
|
21.70
|
20.68
|
10.70
|
561,970
|
|
|
5/22/2015
|
-0.10 / -0.46%
|
21.00
|
21.60
|
20.40
|
21.60
|
21.05
|
10.65
|
406,970
|
|
|
5/21/2015
|
0.00 / 0.00%
|
21.40
|
22.50
|
20.50
|
21.70
|
21.04
|
10.70
|
311,910
|
|
|
5/20/2015
|
+1.30 / +6.37%
|
20.80
|
21.80
|
20.10
|
21.70
|
20.79
|
10.70
|
620,080
|
|
|
5/19/2015
|
+0.40 / +2.00%
|
19.60
|
20.40
|
19.50
|
20.40
|
19.78
|
10.06
|
362,570
|
|
|
5/18/2015
|
-0.20 / -0.99%
|
20.50
|
20.90
|
19.00
|
20.00
|
20.27
|
9.86
|
330,440
|
|
|
5/15/2015
|
+1.30 / +6.88%
|
19.30
|
20.20
|
19.30
|
20.20
|
20.03
|
9.96
|
474,850
|
|
|
5/14/2015
|
+1.10 / +6.18%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.97
|
9.32
|
440,360
|
|
|
5/13/2015
|
+1.10 / +6.59%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.65
|
8.78
|
139,110
|
|
|
5/12/2015
|
+1.00 / +6.37%
|
15.90
|
16.70
|
15.90
|
16.70
|
16.39
|
8.24
|
203,210
|
|
|
5/11/2015
|
+1.00 / +6.80%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.30
|
7.74
|
156,620
|
|
|
5/8/2015
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.60
|
14.70
|
14.79
|
7.25
|
74,520
|
|
|
5/7/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.71
|
7.25
|
113,200
|
|
|
5/6/2015
|
-0.50 / -3.29%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.83
|
7.25
|
109,790
|
|
|
5/5/2015
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.70
|
15.20
|
15.00
|
7.50
|
90,950
|
|
|
5/4/2015
|
-0.50 / -3.16%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.62
|
7.54
|
107,030
|
|
|
4/27/2015
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.71
|
7.79
|
55,260
|
|
|
4/24/2015
|
+0.20 / +1.30%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.42
|
7.69
|
70,320
|
|
|
4/23/2015
|
+0.60 / +4.05%
|
14.60
|
15.40
|
14.60
|
15.40
|
14.91
|
7.59
|
93,230
|
|
|
4/22/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.60
|
7.30
|
49,230
|
|
|
4/21/2015
|
+0.80 / +5.71%
|
13.60
|
14.80
|
13.30
|
14.80
|
13.85
|
7.30
|
101,130
|
|
|
4/20/2015
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.18
|
6.90
|
57,000
|
|
|
4/17/2015
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.08
|
7.10
|
101,850
|
|
|
4/16/2015
|
+0.80 / +6.30%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.20
|
6.66
|
71,600
|
|
|
4/15/2015
|
+0.50 / +4.10%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.42
|
6.26
|
55,700
|
|
|
4/14/2015
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.32
|
6.02
|
2,110
|
|
|
4/13/2015
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.16
|
30
|
|
|
4/10/2015
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.91
|
5.97
|
3,610
|
|
|