|
Closing price on 10/27/2010
|
|
| Open |
10.60 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
12,600 |
| Split-adjusted Price |
2.47 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.60
|
10.90
|
10.61
|
2.47
|
12,600
|
|
|
10/26/2010
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
2.47
|
17,600
|
|
|
10/25/2010
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.18
|
2.31
|
50,100
|
|
|
10/22/2010
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.43
|
2.35
|
1,000
|
|
|
10/21/2010
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.60
|
2.42
|
26,100
|
|
|
10/20/2010
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.58
|
2.45
|
49,200
|
|
|
10/19/2010
|
-0.30 / -2.61%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.07
|
2.54
|
8,400
|
|
|
10/18/2010
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.60
|
5,000
|
|
|
10/15/2010
|
-0.40 / -3.33%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
2.63
|
1,100
|
|
|
10/14/2010
|
+0.50 / +4.35%
|
11.50
|
12.30
|
11.50
|
12.00
|
11.78
|
2.72
|
51,400
|
|
|
10/13/2010
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.49
|
2.60
|
17,500
|
|
|
10/12/2010
|
-0.10 / -0.87%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.47
|
2.58
|
47,300
|
|
|
10/11/2010
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.49
|
2.60
|
9,300
|
|
|
10/8/2010
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.54
|
2.63
|
33,800
|
|
|
10/7/2010
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.63
|
2.63
|
54,900
|
|
|
10/6/2010
|
+0.20 / +1.74%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.66
|
2.65
|
3,200
|
|
|
10/5/2010
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.36
|
2.60
|
20,000
|
|
|
10/4/2010
|
-0.60 / -5.04%
|
11.60
|
11.80
|
11.30
|
11.30
|
11.37
|
2.56
|
77,700
|
|
|
10/1/2010
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.06
|
2.69
|
2,000
|
|
|
9/30/2010
|
+0.10 / +0.84%
|
12.60
|
12.60
|
11.90
|
12.00
|
11.99
|
2.72
|
5,300
|
|
|
9/29/2010
|
-0.20 / -1.65%
|
12.40
|
12.40
|
11.90
|
11.90
|
12.04
|
2.69
|
21,600
|
|
|
9/28/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.01
|
2.74
|
27,100
|
|
|
9/27/2010
|
-0.10 / -0.82%
|
12.80
|
12.90
|
11.80
|
12.10
|
11.98
|
2.74
|
37,100
|
|
|
9/24/2010
|
+0.20 / +1.67%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.31
|
2.76
|
15,000
|
|
|
9/23/2010
|
-0.40 / -3.23%
|
12.30
|
12.40
|
11.60
|
12.00
|
11.86
|
2.72
|
64,000
|
|
|
9/22/2010
|
-0.40 / -3.13%
|
12.50
|
12.90
|
12.20
|
12.40
|
12.36
|
2.81
|
38,200
|
|
|
9/21/2010
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.40
|
12.80
|
12.63
|
2.90
|
28,700
|
|
|
9/20/2010
|
-0.20 / -1.54%
|
12.70
|
13.20
|
12.40
|
12.80
|
12.99
|
2.90
|
42,700
|
|
|
9/17/2010
|
+0.50 / +4.00%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.96
|
2.94
|
107,500
|
|
|
9/16/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.20
|
2.83
|
52,100
|
|
|