|
Closing price on 11/18/2009
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
1,500 |
| Split-adjusted Price |
2.81 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2009
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.87
|
2.81
|
1,500
|
|
|
11/17/2009
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.06
|
2.81
|
500
|
|
|
11/16/2009
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.18
|
2.89
|
4,500
|
|
|
11/13/2009
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.07
|
2.91
|
4,700
|
|
|
11/12/2009
|
-0.80 / -5.33%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.16
|
2.85
|
15,500
|
|
|
11/11/2009
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.01
|
100
|
|
|
11/10/2009
|
-0.50 / -3.42%
|
15.50
|
15.50
|
14.10
|
14.10
|
14.36
|
2.83
|
1,300
|
|
|
11/9/2009
|
-0.70 / -4.58%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.68
|
2.93
|
6,900
|
|
|
11/6/2009
|
-0.80 / -4.97%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.49
|
3.07
|
2,600
|
|
|
11/5/2009
|
+0.50 / +3.21%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.15
|
3.23
|
14,400
|
|
|
11/4/2009
|
+1.30 / +9.09%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.57
|
3.13
|
5,600
|
|
|
11/3/2009
|
-1.20 / -7.74%
|
16.10
|
16.10
|
14.30
|
14.30
|
14.55
|
2.87
|
3,800
|
|
|
11/2/2009
|
-0.40 / -2.52%
|
15.50
|
15.50
|
14.70
|
15.50
|
15.12
|
3.11
|
2,300
|
|
|
10/30/2009
|
0.00 / 0.00%
|
15.00
|
16.10
|
15.00
|
15.90
|
15.65
|
3.19
|
6,700
|
|
|
10/29/2009
|
-1.00 / -5.92%
|
15.80
|
17.00
|
15.80
|
15.90
|
15.81
|
3.19
|
18,700
|
|
|
10/28/2009
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.88
|
3.39
|
6,300
|
|
|
10/27/2009
|
-0.70 / -4.12%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.65
|
3.27
|
8,800
|
|
|
10/26/2009
|
-0.70 / -3.95%
|
16.80
|
17.80
|
16.30
|
17.00
|
16.85
|
3.41
|
10,700
|
|
|
10/23/2009
|
+0.60 / +3.51%
|
17.00
|
17.80
|
17.00
|
17.70
|
17.49
|
3.55
|
8,800
|
|
|
10/22/2009
|
-0.10 / -0.58%
|
18.00
|
18.00
|
17.00
|
17.10
|
17.10
|
3.43
|
24,900
|
|
|
10/21/2009
|
-0.30 / -1.71%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.72
|
3.45
|
14,600
|
|
|
10/20/2009
|
-1.00 / -5.41%
|
19.60
|
19.60
|
17.50
|
17.50
|
18.16
|
3.51
|
29,900
|
|
|
10/19/2009
|
+0.30 / +1.65%
|
18.00
|
18.70
|
18.00
|
18.50
|
18.46
|
3.71
|
2,600
|
|
|
10/16/2009
|
+0.10 / +0.55%
|
19.30
|
19.30
|
18.20
|
18.20
|
19.12
|
3.65
|
23,600
|
|
|
10/15/2009
|
+0.90 / +5.23%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.07
|
3.63
|
53,400
|
|
|
10/14/2009
|
+1.10 / +6.83%
|
17.20
|
17.20
|
16.70
|
17.20
|
16.99
|
3.45
|
37,500
|
|
|
10/13/2009
|
+0.40 / +2.55%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.09
|
3.23
|
20,700
|
|
|
10/12/2009
|
+0.80 / +5.37%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.63
|
3.15
|
26,100
|
|
|
10/9/2009
|
+0.60 / +4.20%
|
14.50
|
15.30
|
14.50
|
14.90
|
15.06
|
2.99
|
11,500
|
|
|
10/8/2009
|
+0.20 / +1.42%
|
14.80
|
15.00
|
14.20
|
14.30
|
14.61
|
2.87
|
8,800
|
|
|