|
Closing price on 6/15/2010
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
19.30 |
| Volume |
36,070 |
| Split-adjusted Price |
5.80 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
-0.80 / -3.98%
|
19.50
|
19.90
|
19.30
|
19.30
|
19.30
|
5.80
|
36,070
|
|
|
6/14/2010
|
-0.20 / -0.99%
|
20.50
|
20.50
|
19.30
|
20.10
|
20.10
|
6.04
|
59,380
|
|
|
6/11/2010
|
-0.70 / -3.33%
|
20.50
|
20.50
|
19.60
|
20.30
|
20.30
|
6.10
|
57,380
|
|
|
6/10/2010
|
+0.50 / +2.44%
|
21.00
|
21.00
|
20.20
|
21.00
|
21.00
|
5.89
|
63,430
|
|
|
6/9/2010
|
+0.20 / +0.99%
|
21.00
|
21.00
|
20.20
|
20.50
|
20.50
|
5.75
|
43,950
|
|
|
6/8/2010
|
+0.60 / +3.05%
|
20.00
|
20.40
|
19.50
|
20.30
|
20.30
|
5.69
|
42,640
|
|
|
6/7/2010
|
-0.60 / -2.96%
|
20.00
|
20.00
|
19.30
|
19.70
|
19.70
|
5.52
|
34,380
|
|
|
6/4/2010
|
-0.80 / -3.79%
|
21.10
|
21.10
|
20.30
|
20.30
|
20.30
|
5.69
|
33,950
|
|
|
6/3/2010
|
+0.80 / +3.94%
|
20.30
|
21.10
|
20.30
|
21.10
|
21.10
|
5.92
|
33,670
|
|
|
6/2/2010
|
+0.80 / +4.10%
|
19.90
|
20.30
|
19.80
|
20.30
|
20.30
|
5.69
|
38,010
|
|
|
6/1/2010
|
-0.10 / -0.51%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.50
|
5.47
|
15,040
|
|
|
5/31/2010
|
-0.90 / -4.39%
|
21.30
|
21.30
|
19.60
|
19.60
|
19.60
|
5.50
|
47,830
|
|
|
5/28/2010
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.50
|
5.75
|
45,560
|
|
|
5/27/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.80
|
19.60
|
19.60
|
5.50
|
25,550
|
|
|
5/26/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.80
|
19.60
|
19.60
|
5.50
|
18,800
|
|
|
5/25/2010
|
0.00 / 0.00%
|
18.80
|
20.00
|
18.80
|
19.60
|
19.60
|
5.50
|
6,070
|
|
|
5/24/2010
|
+0.30 / +1.55%
|
19.90
|
19.90
|
18.50
|
19.60
|
19.60
|
5.50
|
22,860
|
|
|
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
|
|
|