|
Closing price on 4/26/2010
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
28,100 |
| Split-adjusted Price |
2.53 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2010
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.79
|
2.53
|
28,100
|
|
|
4/22/2010
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.26
|
2.58
|
54,100
|
|
|
4/21/2010
|
-0.30 / -2.36%
|
13.00
|
13.40
|
12.20
|
12.40
|
12.50
|
2.66
|
43,800
|
|
|
4/20/2010
|
+0.80 / +6.72%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.66
|
2.73
|
150,200
|
|
|
4/19/2010
|
+0.30 / +2.59%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.91
|
2.55
|
98,500
|
|
|
4/16/2010
|
+0.10 / +0.87%
|
11.50
|
11.70
|
10.70
|
11.60
|
11.33
|
2.49
|
48,600
|
|
|
4/15/2010
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.49
|
2.47
|
20,000
|
|
|
4/14/2010
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.44
|
2.49
|
21,100
|
|
|
4/13/2010
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.56
|
2.51
|
21,600
|
|
|
4/12/2010
|
+0.40 / +3.51%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.55
|
2.53
|
47,500
|
|
|
4/9/2010
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.27
|
2.45
|
52,500
|
|
|
4/8/2010
|
+0.20 / +1.82%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.10
|
2.40
|
59,600
|
|
|
4/7/2010
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.89
|
2.36
|
29,300
|
|
|
4/6/2010
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.05
|
2.38
|
11,800
|
|
|
4/5/2010
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.09
|
2.38
|
45,500
|
|
|
4/2/2010
|
-0.10 / -0.90%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.16
|
2.36
|
12,300
|
|
|
4/1/2010
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.09
|
2.38
|
19,500
|
|
|
3/31/2010
|
-0.10 / -0.88%
|
11.20
|
11.30
|
10.80
|
11.20
|
11.02
|
2.40
|
17,500
|
|
|
3/30/2010
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.15
|
2.43
|
17,900
|
|
|
3/29/2010
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.10
|
11.50
|
11.35
|
2.47
|
24,200
|
|
|
3/26/2010
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.44
|
2.47
|
6,800
|
|
|
3/25/2010
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.60
|
11.90
|
11.88
|
2.55
|
18,600
|
|
|
3/24/2010
|
-0.70 / -5.51%
|
12.70
|
12.90
|
12.00
|
12.00
|
12.42
|
2.58
|
14,200
|
|
|
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
|
|
|