|
Closing price on 2/8/2010
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
5,300 |
| Split-adjusted Price |
2.37 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
2.37
|
5,300
|
|
|
2/5/2010
|
-0.20 / -1.65%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.78
|
2.39
|
800
|
|
|
2/4/2010
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.04
|
2.43
|
2,600
|
|
|
2/3/2010
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.41
|
2,000
|
|
|
2/2/2010
|
+0.60 / +5.08%
|
11.10
|
12.40
|
11.10
|
12.40
|
11.93
|
2.49
|
18,300
|
|
|
2/1/2010
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.37
|
0
|
|
|
1/29/2010
|
+0.20 / +1.74%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.82
|
2.35
|
500
|
|
|
1/28/2010
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.31
|
0
|
|
|
1/27/2010
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.54
|
2.29
|
2,500
|
|
|
1/26/2010
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.91
|
2.41
|
900
|
|
|
1/25/2010
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.35
|
100
|
|
|
1/22/2010
|
+0.80 / +7.41%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.33
|
700
|
|
|
1/21/2010
|
-0.50 / -4.42%
|
10.80
|
11.30
|
10.80
|
10.80
|
10.89
|
2.17
|
3,100
|
|
|
1/20/2010
|
-0.70 / -5.83%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.57
|
2.27
|
1,100
|
|
|
1/19/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.41
|
0
|
|
|
1/18/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.41
|
3,000
|
|
|
1/15/2010
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.14
|
2.41
|
2,100
|
|
|
1/14/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.12
|
2.41
|
1,200
|
|
|
1/13/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.01
|
2.41
|
2,400
|
|
|
1/12/2010
|
-0.10 / -0.83%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.11
|
2.41
|
4,800
|
|
|
1/11/2010
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.43
|
900
|
|
|
1/8/2010
|
-0.90 / -7.14%
|
12.80
|
12.80
|
11.70
|
11.70
|
12.11
|
2.35
|
3,800
|
|
|
1/7/2010
|
+0.50 / +4.13%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.51
|
2.53
|
13,600
|
|
|
1/6/2010
|
-0.60 / -4.72%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.96
|
2.43
|
3,800
|
|
|
1/5/2010
|
-0.20 / -1.55%
|
12.00
|
12.90
|
12.00
|
12.70
|
12.28
|
2.55
|
8,200
|
|
|
1/4/2010
|
+0.30 / +2.38%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.86
|
2.59
|
7,700
|
|
|
12/31/2009
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.59
|
2.53
|
4,700
|
|
|
12/30/2009
|
+0.70 / +5.79%
|
11.30
|
12.80
|
11.30
|
12.80
|
12.45
|
2.57
|
16,800
|
|
|
12/29/2009
|
-0.70 / -5.47%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
2.43
|
3,400
|
|
|
12/28/2009
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.57
|
0
|
|
|