|
Closing price on 10/30/2015
|
|
| Open |
18.90 |
| High |
20.00 |
| Low |
18.00 |
| Volume |
6,100 |
| Split-adjusted Price |
9.21 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
+1.10 / +5.82%
|
18.90
|
20.00
|
18.00
|
20.00
|
18.79
|
9.21
|
6,100
|
|
|
10/29/2015
|
+0.50 / +2.72%
|
17.70
|
19.00
|
17.70
|
18.90
|
18.23
|
8.71
|
8,100
|
|
|
10/28/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.48
|
2,100
|
|
|
10/27/2015
|
+1.30 / +7.60%
|
17.30
|
18.50
|
17.30
|
18.40
|
17.63
|
8.48
|
5,000
|
|
|
10/26/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.88
|
0
|
|
|
10/23/2015
|
+0.80 / +4.91%
|
17.20
|
17.40
|
16.50
|
17.10
|
16.73
|
7.88
|
26,000
|
|
|
10/22/2015
|
-0.20 / -1.21%
|
16.90
|
16.90
|
16.20
|
16.30
|
16.28
|
7.51
|
10,700
|
|
|
10/21/2015
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.60
|
900
|
|
|
10/20/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.79
|
0
|
|
|
10/19/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.79
|
0
|
|
|
10/16/2015
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.79
|
100
|
|
|
10/15/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.60
|
0
|
|
|
10/14/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.60
|
0
|
|
|
10/13/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.60
|
0
|
|
|
10/12/2015
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.60
|
14,500
|
|
|
10/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
0
|
|
|
10/8/2015
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
500
|
|
|
10/7/2015
|
-0.20 / -1.19%
|
15.90
|
16.60
|
15.90
|
16.60
|
15.90
|
7.65
|
8,200
|
|
|
10/6/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.74
|
0
|
|
|
10/5/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.74
|
0
|
|
|
10/2/2015
|
+0.10 / +0.60%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.38
|
7.74
|
400
|
|
|
10/1/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.69
|
0
|
|
|
9/30/2015
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.70
|
16.30
|
7.69
|
2,600
|
|
|
9/29/2015
|
-0.60 / -3.47%
|
16.30
|
17.00
|
16.20
|
16.70
|
16.33
|
7.69
|
3,500
|
|
|
9/28/2015
|
-0.70 / -3.89%
|
16.30
|
17.30
|
16.30
|
17.30
|
16.43
|
7.97
|
3,600
|
|
|
9/25/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.29
|
0
|
|
|
9/24/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.29
|
0
|
|
|
9/23/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.29
|
0
|
|
|
9/22/2015
|
+1.00 / +5.88%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.80
|
8.29
|
600
|
|
|
9/21/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
0
|
|
|