|
Closing price on 1/23/2015
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
3,000 |
| Split-adjusted Price |
7.37 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2015
|
-0.80 / -4.76%
|
15.50
|
16.00
|
15.40
|
16.00
|
15.50
|
7.37
|
3,000
|
|
|
1/22/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.74
|
0
|
|
|
1/21/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.74
|
0
|
|
|
1/20/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.74
|
0
|
|
|
1/19/2015
|
+0.90 / +5.66%
|
17.40
|
17.40
|
16.00
|
16.80
|
16.24
|
7.74
|
1,800
|
|
|
1/16/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.33
|
0
|
|
|
1/15/2015
|
-0.10 / -0.63%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.40
|
7.33
|
1,100
|
|
|
1/14/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.37
|
0
|
|
|
1/13/2015
|
+0.80 / +5.26%
|
14.90
|
16.00
|
14.90
|
16.00
|
15.13
|
7.37
|
1,700
|
|
|
1/12/2015
|
-0.10 / -0.65%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.70
|
7.00
|
700
|
|
|
1/9/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.05
|
100
|
|
|
1/8/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.05
|
0
|
|
|
1/7/2015
|
-0.30 / -1.92%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.00
|
7.05
|
200
|
|
|
1/6/2015
|
-0.20 / -1.27%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.10
|
7.19
|
1,100
|
|
|
1/5/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.28
|
0
|
|
|
12/31/2014
|
+0.40 / +2.60%
|
15.00
|
15.90
|
15.00
|
15.80
|
15.14
|
7.28
|
2,800
|
|
|
12/30/2014
|
+0.50 / +3.36%
|
16.00
|
16.00
|
14.90
|
15.40
|
15.02
|
7.10
|
2,100
|
|
|
12/29/2014
|
-1.10 / -6.88%
|
15.00
|
15.00
|
14.40
|
14.90
|
14.47
|
6.86
|
8,200
|
|
|
12/26/2014
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.37
|
100
|
|
|
12/25/2014
|
-0.20 / -1.20%
|
16.50
|
16.50
|
15.50
|
16.50
|
15.79
|
6.91
|
1,300
|
|
|
12/24/2014
|
0.00 / 0.00%
|
15.10
|
16.70
|
15.10
|
16.70
|
15.13
|
6.99
|
21,100
|
|
|
12/23/2014
|
-0.10 / -0.60%
|
15.40
|
16.70
|
15.20
|
16.70
|
15.36
|
6.99
|
6,800
|
|
|
12/22/2014
|
-0.40 / -2.33%
|
17.20
|
17.20
|
15.50
|
16.80
|
15.65
|
7.04
|
21,500
|
|
|
12/19/2014
|
-0.20 / -1.15%
|
17.40
|
17.40
|
15.70
|
17.20
|
16.16
|
7.20
|
3,300
|
|
|
12/18/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.29
|
0
|
|
|
12/17/2014
|
-0.10 / -0.57%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.47
|
7.29
|
9,600
|
|
|
12/16/2014
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.33
|
600
|
|
|
12/15/2014
|
-1.20 / -6.49%
|
17.50
|
18.50
|
17.30
|
17.30
|
17.52
|
7.25
|
5,400
|
|
|
12/12/2014
|
0.00 / 0.00%
|
17.50
|
18.50
|
17.50
|
18.50
|
17.54
|
7.75
|
5,200
|
|
|
12/11/2014
|
+1.00 / +5.71%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.75
|
100
|
|
|