|
Closing price on 1/2/2014
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.40 |
| Volume |
100 |
| Split-adjusted Price |
8.13 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2014
|
+1.60 / +8.99%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.13
|
100
|
|
|
12/31/2013
|
-0.40 / -2.20%
|
19.00
|
19.00
|
17.00
|
17.80
|
17.48
|
7.46
|
4,600
|
|
|
12/30/2013
|
+0.20 / +1.11%
|
19.00
|
19.00
|
17.50
|
18.20
|
18.16
|
7.62
|
500
|
|
|
12/27/2013
|
+0.20 / +1.12%
|
18.30
|
18.30
|
17.60
|
18.00
|
17.74
|
7.54
|
4,600
|
|
|
12/26/2013
|
-0.10 / -0.56%
|
18.50
|
18.50
|
17.40
|
17.80
|
17.51
|
7.46
|
3,300
|
|
|
12/25/2013
|
+0.30 / +1.70%
|
18.20
|
18.20
|
17.60
|
17.90
|
17.64
|
7.50
|
3,100
|
|
|
12/24/2013
|
+0.40 / +2.33%
|
18.80
|
18.80
|
17.30
|
17.60
|
17.56
|
7.37
|
8,300
|
|
|
12/23/2013
|
-0.90 / -4.97%
|
16.90
|
17.50
|
16.70
|
17.20
|
16.94
|
7.20
|
30,000
|
|
|
12/20/2013
|
+1.60 / +9.70%
|
17.00
|
18.10
|
17.00
|
18.10
|
17.55
|
7.58
|
200
|
|
|
12/19/2013
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.47
|
6.91
|
34,056
|
|
|
12/18/2013
|
+0.20 / +1.23%
|
17.70
|
17.70
|
16.20
|
16.40
|
16.22
|
6.87
|
12,500
|
|
|
12/17/2013
|
+1.30 / +8.72%
|
15.00
|
16.20
|
15.00
|
16.20
|
15.74
|
6.79
|
14,100
|
|
|
12/16/2013
|
-0.30 / -1.97%
|
16.50
|
16.50
|
14.90
|
14.90
|
15.15
|
6.24
|
1,300
|
|
|
12/13/2013
|
-1.20 / -7.32%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.52
|
6.37
|
3,300
|
|
|
12/12/2013
|
-0.10 / -0.61%
|
15.00
|
16.40
|
15.00
|
16.40
|
16.34
|
6.87
|
9,600
|
|
|
12/11/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.20
|
16.50
|
16.47
|
6.91
|
25,100
|
|
|
12/10/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.91
|
15,200
|
|
|
12/9/2013
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.44
|
6.91
|
24,300
|
|
|
12/6/2013
|
+0.20 / +1.24%
|
17.70
|
17.70
|
16.30
|
16.30
|
16.33
|
6.83
|
4,700
|
|
|
12/5/2013
|
-1.10 / -6.40%
|
15.50
|
16.30
|
15.50
|
16.10
|
16.06
|
6.74
|
44,200
|
|
|
12/4/2013
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.03
|
6.49
|
7,600
|
|
|
12/3/2013
|
-0.30 / -1.71%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.44
|
6.49
|
10,300
|
|
|
12/2/2013
|
-0.30 / -1.69%
|
18.90
|
18.90
|
17.50
|
17.50
|
18.00
|
6.61
|
4,900
|
|
|
11/29/2013
|
+0.60 / +3.49%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.44
|
6.72
|
9,700
|
|
|
11/28/2013
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.97
|
6.49
|
37,600
|
|
|
11/27/2013
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.93
|
6.34
|
9,400
|
|
|
11/26/2013
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.83
|
6.42
|
22,900
|
|
|
11/25/2013
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.61
|
6.30
|
9,200
|
|
|
11/22/2013
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.23
|
1,200
|
|
|
11/21/2013
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.51
|
6.27
|
14,000
|
|
|