|
Closing price on 8/15/2016
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
499,330 |
| Split-adjusted Price |
9.17 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2016
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.96
|
9.17
|
499,330
|
|
|
8/12/2016
|
-0.30 / -2.11%
|
14.40
|
14.50
|
13.80
|
13.90
|
14.17
|
9.10
|
1,055,320
|
|
|
8/11/2016
|
+0.10 / +0.71%
|
14.10
|
14.40
|
13.90
|
14.20
|
14.16
|
9.30
|
689,800
|
|
|
8/10/2016
|
+0.30 / +2.17%
|
13.70
|
14.30
|
13.70
|
14.10
|
14.08
|
9.23
|
1,566,200
|
|
|
8/9/2016
|
+0.20 / +1.47%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.79
|
9.04
|
763,170
|
|
|
8/8/2016
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.20
|
13.60
|
13.40
|
8.91
|
700,990
|
|
|
8/5/2016
|
+0.20 / +1.50%
|
13.00
|
13.50
|
12.50
|
13.50
|
12.89
|
8.84
|
1,588,130
|
|
|
8/4/2016
|
-0.90 / -6.34%
|
14.30
|
14.50
|
13.30
|
13.30
|
14.02
|
8.71
|
1,874,740
|
|
|
8/3/2016
|
-0.50 / -3.40%
|
14.60
|
14.80
|
13.90
|
14.20
|
14.35
|
9.30
|
1,849,500
|
|
|
8/2/2016
|
-1.00 / -6.37%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.91
|
9.63
|
1,714,570
|
|
|
8/1/2016
|
+0.80 / +5.37%
|
14.90
|
15.80
|
14.90
|
15.70
|
15.40
|
10.28
|
1,745,940
|
|
|
7/29/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.87
|
9.76
|
1,438,490
|
|
|
7/28/2016
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.40
|
14.90
|
14.82
|
9.76
|
1,584,300
|
|
|
7/27/2016
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.70
|
14.90
|
15.06
|
9.76
|
1,512,180
|
|
|
7/26/2016
|
+0.90 / +6.43%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.49
|
9.76
|
2,803,130
|
|
|
7/25/2016
|
+0.90 / +6.87%
|
13.10
|
14.00
|
12.90
|
14.00
|
13.33
|
9.17
|
1,237,950
|
|
|
7/22/2016
|
-0.50 / -3.68%
|
13.50
|
13.50
|
12.70
|
13.10
|
12.85
|
8.58
|
1,180,050
|
|
|
7/21/2016
|
-0.50 / -3.55%
|
14.20
|
14.40
|
13.60
|
13.60
|
14.06
|
8.91
|
1,539,120
|
|
|
7/20/2016
|
+0.10 / +0.71%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.17
|
9.23
|
980,500
|
|
|
7/19/2016
|
+0.10 / +0.72%
|
14.00
|
14.40
|
13.70
|
14.00
|
14.10
|
9.17
|
2,678,420
|
|
|
7/18/2016
|
+0.70 / +5.30%
|
13.30
|
14.10
|
13.30
|
13.90
|
13.76
|
9.10
|
1,473,490
|
|
|
7/15/2016
|
+0.20 / +1.54%
|
13.10
|
13.30
|
12.90
|
13.20
|
13.13
|
8.64
|
1,231,180
|
|
|
7/14/2016
|
+0.70 / +5.69%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.99
|
8.51
|
1,659,420
|
|
|
7/13/2016
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.46
|
8.05
|
949,170
|
|
|
7/12/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.23
|
8.12
|
592,040
|
|
|
7/11/2016
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.52
|
8.12
|
890,050
|
|
|
7/8/2016
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.81
|
8.38
|
879,980
|
|
|
7/7/2016
|
+0.40 / +3.25%
|
12.40
|
12.80
|
12.40
|
12.70
|
12.61
|
8.32
|
1,181,350
|
|
|
7/6/2016
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.43
|
8.05
|
725,120
|
|
|
7/5/2016
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.46
|
8.12
|
1,189,590
|
|
|
|