|
Closing price on 3/3/2014
|
|
| Open |
16.70 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
4,100 |
| Split-adjusted Price |
7.25 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2014
|
+0.70 / +4.22%
|
16.70
|
17.30
|
16.60
|
17.30
|
16.62
|
7.25
|
4,100
|
|
|
2/28/2014
|
-1.50 / -8.29%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.95
|
500
|
|
|
2/27/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.58
|
0
|
|
|
2/26/2014
|
+1.00 / +5.85%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.05
|
7.58
|
200
|
|
|
2/25/2014
|
-0.80 / -4.47%
|
17.00
|
19.50
|
16.60
|
17.10
|
16.93
|
7.16
|
7,500
|
|
|
2/24/2014
|
+0.90 / +5.29%
|
16.90
|
18.20
|
16.90
|
17.90
|
17.36
|
7.50
|
1,000
|
|
|
2/21/2014
|
+0.20 / +1.19%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.62
|
7.12
|
16,200
|
|
|
2/20/2014
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.61
|
7.04
|
2,200
|
|
|
2/19/2014
|
-0.20 / -1.16%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.08
|
7.12
|
3,100
|
|
|
2/18/2014
|
+0.20 / +1.18%
|
16.20
|
17.30
|
16.20
|
17.20
|
16.48
|
7.20
|
4,000
|
|
|
2/17/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
17.00
|
16.59
|
7.12
|
7,600
|
|
|
2/14/2014
|
0.00 / 0.00%
|
16.10
|
18.00
|
16.00
|
17.00
|
16.68
|
7.12
|
5,600
|
|
|
2/13/2014
|
0.00 / 0.00%
|
15.30
|
18.00
|
15.30
|
17.00
|
17.02
|
7.12
|
500
|
|
|
2/12/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.12
|
0
|
|
|
2/11/2014
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.70
|
7.12
|
310
|
|
|
2/10/2014
|
+0.80 / +4.94%
|
16.50
|
17.80
|
16.50
|
17.00
|
17.00
|
7.12
|
600
|
|
|
2/7/2014
|
+0.70 / +4.52%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.04
|
6.79
|
6,223
|
|
|
2/6/2014
|
-0.30 / -1.90%
|
15.20
|
17.00
|
15.20
|
15.50
|
15.95
|
6.49
|
600
|
|
|
1/27/2014
|
+0.50 / +3.27%
|
15.30
|
15.90
|
15.30
|
15.80
|
15.53
|
6.62
|
700
|
|
|
1/24/2014
|
-0.30 / -1.92%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.03
|
6.41
|
2,900
|
|
|
1/23/2014
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.10
|
15.60
|
15.47
|
6.53
|
7,000
|
|
|
1/22/2014
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.72
|
6.62
|
2,400
|
|
|
1/21/2014
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.53
|
200
|
|
|
1/20/2014
|
-1.40 / -8.05%
|
18.00
|
18.00
|
15.70
|
16.00
|
16.00
|
6.70
|
15,200
|
|
|
1/17/2014
|
-1.90 / -9.84%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.50
|
7.29
|
2,600
|
|
|
1/16/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.08
|
0
|
|
|
1/15/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.08
|
0
|
|
|
1/14/2014
|
+1.30 / +7.22%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.08
|
100
|
|
|
1/13/2014
|
-1.00 / -5.26%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.86
|
7.54
|
700
|
|
|
1/10/2014
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.00
|
19.00
|
18.68
|
7.96
|
400
|
|
|