|
Closing price on 1/24/2013
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
900 |
| Split-adjusted Price |
3.70 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2013
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.62
|
3.70
|
900
|
|
|
1/23/2013
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.37
|
3.62
|
17,700
|
|
|
1/22/2013
|
-0.10 / -1.01%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.31
|
3.70
|
5,100
|
|
|
1/21/2013
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.58
|
3.74
|
4,100
|
|
|
1/18/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.59
|
0
|
|
|
1/17/2013
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.59
|
500
|
|
|
1/16/2013
|
+0.10 / +1.01%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.61
|
3.77
|
2,300
|
|
|
1/15/2013
|
+0.20 / +2.06%
|
9.90
|
10.00
|
9.30
|
9.90
|
9.37
|
3.74
|
2,700
|
|
|
1/14/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.66
|
0
|
|
|
1/11/2013
|
-0.20 / -2.02%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.55
|
3.66
|
270
|
|
|
1/10/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.74
|
0
|
|
|
1/9/2013
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.32
|
3.74
|
2,600
|
|
|
1/8/2013
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
3.51
|
3,900
|
|
|
1/7/2013
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.59
|
3.59
|
2,500
|
|
|
1/4/2013
|
+0.40 / +4.30%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.42
|
3.66
|
1,200
|
|
|
1/3/2013
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.18
|
3.51
|
6,500
|
|
|
1/2/2013
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.35
|
3.59
|
200
|
|
|
12/28/2012
|
+0.10 / +1.09%
|
9.20
|
9.80
|
9.20
|
9.30
|
9.22
|
3.51
|
12,000
|
|
|
12/27/2012
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.89
|
3.47
|
4,000
|
|
|
12/26/2012
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.81
|
3.47
|
7,500
|
|
|
12/25/2012
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.73
|
3.32
|
4,000
|
|
|
12/24/2012
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.81
|
3.36
|
1,500
|
|
|
12/21/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
3.28
|
11,700
|
|
|
12/20/2012
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
3.28
|
12,200
|
|
|
12/19/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.25
|
4,500
|
|
|
12/18/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.25
|
3,700
|
|
|
12/17/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
3.25
|
5,800
|
|
|
12/14/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.21
|
3,100
|
|
|
12/13/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.21
|
5,000
|
|
|
12/12/2012
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.59
|
3.21
|
1,100
|
|
|