|
Closing price on 4/3/2013
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
1,000 |
| Split-adjusted Price |
4.15 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.15
|
1,000
|
|
|
4/2/2013
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.15
|
1,100
|
|
|
4/1/2013
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
4.19
|
2,600
|
|
|
3/29/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.19
|
0
|
|
|
3/28/2013
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.19
|
0
|
|
|
3/27/2013
|
+0.60 / +5.56%
|
10.70
|
11.40
|
10.50
|
11.40
|
10.96
|
4.30
|
800
|
|
|
3/26/2013
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
4.08
|
7,900
|
|
|
3/25/2013
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.72
|
4.15
|
6,500
|
|
|
3/22/2013
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.81
|
4.08
|
12,000
|
|
|
3/21/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.08
|
0
|
|
|
3/20/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.08
|
3,500
|
|
|
3/19/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.08
|
0
|
|
|
3/18/2013
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.61
|
4.08
|
3,100
|
|
|
3/15/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.08
|
0
|
|
|
3/14/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.08
|
0
|
|
|
3/13/2013
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.60
|
4.08
|
200
|
|
|
3/12/2013
|
-0.10 / -0.91%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.65
|
4.11
|
200
|
|
|
3/11/2013
|
-0.30 / -2.65%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.51
|
4.15
|
3,100
|
|
|
3/8/2013
|
+0.90 / +8.65%
|
9.90
|
11.30
|
9.80
|
11.30
|
10.16
|
4.27
|
2,000
|
|
|
3/7/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
0
|
|
|
3/6/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
4,000
|
|
|
3/5/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
0
|
|
|
3/4/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
0
|
|
|
3/1/2013
|
-0.10 / -0.95%
|
10.00
|
10.40
|
9.70
|
10.40
|
9.79
|
3.93
|
10,100
|
|
|
2/28/2013
|
+0.10 / +0.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.10
|
3.96
|
500
|
|
|
2/27/2013
|
+0.10 / +0.97%
|
10.00
|
10.40
|
9.80
|
10.40
|
9.84
|
3.93
|
2,800
|
|
|
2/26/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.89
|
0
|
|
|
2/25/2013
|
-0.20 / -1.90%
|
10.50
|
10.90
|
10.30
|
10.30
|
10.36
|
3.89
|
5,200
|
|
|
2/22/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.96
|
0
|
|
|
2/21/2013
|
-0.10 / -0.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.19
|
3.96
|
1,000
|
|
|