|
Closing price on 1/23/2014
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
7,000 |
| Split-adjusted Price |
6.53 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2014
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.10
|
15.60
|
15.47
|
6.53
|
7,000
|
|
|
1/22/2014
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.72
|
6.62
|
2,400
|
|
|
1/21/2014
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.53
|
200
|
|
|
1/20/2014
|
-1.40 / -8.05%
|
18.00
|
18.00
|
15.70
|
16.00
|
16.00
|
6.70
|
15,200
|
|
|
1/17/2014
|
-1.90 / -9.84%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.50
|
7.29
|
2,600
|
|
|
1/16/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.08
|
0
|
|
|
1/15/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.08
|
0
|
|
|
1/14/2014
|
+1.30 / +7.22%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.08
|
100
|
|
|
1/13/2014
|
-1.00 / -5.26%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.86
|
7.54
|
700
|
|
|
1/10/2014
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.00
|
19.00
|
18.68
|
7.96
|
400
|
|
|
1/9/2014
|
-0.30 / -1.52%
|
18.30
|
19.40
|
18.00
|
19.40
|
18.33
|
8.13
|
3,500
|
|
|
1/8/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.00
|
19.70
|
18.43
|
8.25
|
2,600
|
|
|
1/7/2014
|
+1.00 / +5.35%
|
20.40
|
20.40
|
19.70
|
19.70
|
19.93
|
8.25
|
300
|
|
|
1/6/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.83
|
0
|
|
|
1/3/2014
|
-0.70 / -3.61%
|
18.90
|
18.90
|
18.00
|
18.70
|
18.06
|
7.83
|
3,200
|
|
|
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
|
|
|