|
Closing price on 3/5/2012
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
45,900 |
| Split-adjusted Price |
2.28 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.33
|
2.28
|
45,900
|
|
|
3/2/2012
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.97
|
2.18
|
600
|
|
|
3/1/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
2.12
|
5,700
|
|
|
2/29/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
2.09
|
900
|
|
|
2/28/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.12
|
500
|
|
|
2/27/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.12
|
0
|
|
|
2/24/2012
|
-0.10 / -1.43%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.90
|
2.12
|
10,100
|
|
|
2/23/2012
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
100
|
|
|
2/22/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
2.09
|
1,100
|
|
|
2/21/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.06
|
2,000
|
|
|
2/20/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.06
|
0
|
|
|
2/17/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.06
|
0
|
|
|
2/16/2012
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
2.06
|
2,100
|
|
|
2/15/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.94
|
0
|
|
|
2/14/2012
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.94
|
2,000
|
|
|
2/13/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.06
|
0
|
|
|
2/10/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.06
|
0
|
|
|
2/9/2012
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.06
|
1,000
|
|
|
2/8/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
3,200
|
|
|
2/7/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
0
|
|
|
2/6/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
1,600
|
|
|
2/3/2012
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
1,700
|
|
|
2/2/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.04
|
2.21
|
500
|
|
|
2/1/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
8,000
|
|
|
1/31/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
600
|
|
|
1/30/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.06
|
2,000
|
|
|
1/20/2012
|
-0.10 / -1.47%
|
7.20
|
7.20
|
6.60
|
6.70
|
6.67
|
2.06
|
1,800
|
|
|
1/19/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.09
|
0
|
|
|
1/18/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.09
|
0
|
|
|
1/17/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.09
|
0
|
|
|