|
Closing price on 5/15/2013
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
6,100 |
| Split-adjusted Price |
4.15 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2013
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.81
|
4.15
|
6,100
|
|
|
5/14/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.08
|
0
|
|
|
5/13/2013
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.08
|
100
|
|
|
5/10/2013
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
3.96
|
1,700
|
|
|
5/9/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.04
|
0
|
|
|
5/8/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.04
|
0
|
|
|
5/7/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.68
|
4.04
|
870
|
|
|
5/6/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.04
|
100
|
|
|
5/3/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.04
|
0
|
|
|
5/2/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.04
|
0
|
|
|
4/26/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.10
|
10.70
|
10.58
|
4.04
|
2,200
|
|
|
4/25/2013
|
-0.30 / -2.75%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.12
|
4.00
|
1,800
|
|
|
4/24/2013
|
+0.40 / +3.81%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.15
|
4.11
|
1,600
|
|
|
4/23/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.46
|
3.96
|
1,200
|
|
|
4/22/2013
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.40
|
3.96
|
12,700
|
|
|
4/18/2013
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
4.08
|
3,500
|
|
|
4/17/2013
|
+0.10 / +0.94%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.83
|
4.04
|
1,300
|
|
|
4/16/2013
|
-0.40 / -3.64%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.76
|
4.00
|
2,200
|
|
|
4/15/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.15
|
0
|
|
|
4/12/2013
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.15
|
11,700
|
|
|
4/11/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.11
|
2,800
|
|
|
4/10/2013
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.93
|
4.11
|
3,100
|
|
|
4/9/2013
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
4.15
|
1,400
|
|
|
4/8/2013
|
-0.10 / -0.90%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.82
|
4.15
|
1,300
|
|
|
4/5/2013
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.19
|
100
|
|
|
4/4/2013
|
-0.10 / -0.91%
|
9.90
|
10.90
|
9.90
|
10.90
|
10.57
|
4.11
|
300
|
|
|
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
|
|
|