|
Closing price on 3/23/2010
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
11.90 |
| Volume |
137,100 |
| Split-adjusted Price |
2.73 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
+0.80 / +6.72%
|
12.40
|
12.70
|
11.90
|
12.70
|
12.50
|
2.73
|
137,100
|
|
|
3/22/2010
|
+0.70 / +6.25%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.93
|
2.55
|
72,400
|
|
|
3/19/2010
|
-0.40 / -3.45%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.32
|
2.40
|
4,600
|
|
|
3/18/2010
|
+0.60 / +5.45%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.42
|
2.49
|
18,200
|
|
|
3/17/2010
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.13
|
2.36
|
400
|
|
|
3/16/2010
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.23
|
2.45
|
4,300
|
|
|
3/15/2010
|
+0.20 / +1.82%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.11
|
2.40
|
40,400
|
|
|
3/12/2010
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
2.36
|
20,800
|
|
|
3/11/2010
|
-0.20 / -1.80%
|
11.10
|
11.50
|
10.90
|
10.90
|
11.02
|
2.34
|
3,200
|
|
|
3/10/2010
|
-0.60 / -5.13%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.27
|
2.38
|
4,900
|
|
|
3/9/2010
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.30
|
11.70
|
11.53
|
2.51
|
3,300
|
|
|
3/8/2010
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.41
|
2.53
|
3,300
|
|
|
3/5/2010
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.47
|
100
|
|
|
3/4/2010
|
-0.60 / -5.22%
|
12.00
|
12.00
|
10.80
|
10.90
|
10.90
|
2.34
|
3,400
|
|
|
3/3/2010
|
+0.60 / +5.50%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
2.47
|
200
|
|
|
3/2/2010
|
-0.80 / -6.84%
|
12.40
|
12.40
|
10.90
|
10.90
|
11.08
|
2.34
|
1,300
|
|
|
3/1/2010
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.51
|
0
|
|
|
2/26/2010
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.71
|
2.49
|
700
|
|
|
2/25/2010
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.49
|
1,400
|
|
|
2/24/2010
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.66
|
100
|
|
|
2/23/2010
|
-0.40 / -3.10%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.40
|
2.51
|
9,900
|
|
|
2/22/2010
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.84
|
2.59
|
4,200
|
|
|
2/12/2010
|
+0.70 / +5.69%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.61
|
100
|
|
|
2/11/2010
|
+0.60 / +5.13%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.47
|
100
|
|
|
2/10/2010
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.85
|
2.35
|
5,600
|
|
|
2/9/2010
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.55
|
2.31
|
1,100
|
|
|
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
|
|
|