|
Closing price on 12/9/2013
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
24,300 |
| Split-adjusted Price |
6.91 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.44
|
6.91
|
24,300
|
|
|
12/6/2013
|
+0.20 / +1.24%
|
17.70
|
17.70
|
16.30
|
16.30
|
16.33
|
6.83
|
4,700
|
|
|
12/5/2013
|
-1.10 / -6.40%
|
15.50
|
16.30
|
15.50
|
16.10
|
16.06
|
6.74
|
44,200
|
|
|
12/4/2013
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.03
|
6.49
|
7,600
|
|
|
12/3/2013
|
-0.30 / -1.71%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.44
|
6.49
|
10,300
|
|
|
12/2/2013
|
-0.30 / -1.69%
|
18.90
|
18.90
|
17.50
|
17.50
|
18.00
|
6.61
|
4,900
|
|
|
11/29/2013
|
+0.60 / +3.49%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.44
|
6.72
|
9,700
|
|
|
11/28/2013
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.97
|
6.49
|
37,600
|
|
|
11/27/2013
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.93
|
6.34
|
9,400
|
|
|
11/26/2013
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.83
|
6.42
|
22,900
|
|
|
11/25/2013
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.61
|
6.30
|
9,200
|
|
|
11/22/2013
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.23
|
1,200
|
|
|
11/21/2013
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.51
|
6.27
|
14,000
|
|
|
11/20/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.34
|
600
|
|
|
11/19/2013
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.49
|
6.34
|
3,900
|
|
|
11/18/2013
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.19
|
1,093
|
|
|
11/15/2013
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.50
|
6.27
|
37,900
|
|
|
11/14/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.19
|
0
|
|
|
11/13/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.19
|
0
|
|
|
11/12/2013
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.45
|
6.19
|
3,200
|
|
|
11/11/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.04
|
9,900
|
|
|
11/8/2013
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.94
|
6.04
|
7,600
|
|
|
11/7/2013
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.85
|
1,100
|
|
|
11/6/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.70
|
0
|
|
|
11/5/2013
|
-0.40 / -2.58%
|
15.00
|
15.10
|
14.10
|
15.10
|
14.97
|
5.70
|
2,000
|
|
|
11/4/2013
|
+0.20 / +1.31%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.10
|
5.85
|
500
|
|
|
11/1/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.77
|
0
|
|
|
10/31/2013
|
+0.30 / +2.00%
|
14.10
|
15.30
|
14.10
|
15.30
|
14.34
|
5.77
|
500
|
|
|
10/30/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.66
|
0
|
|
|
10/29/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.66
|
5,000
|
|
|