|
Closing price on 5/18/2015
|
|
| Open |
16.20 |
| High |
17.60 |
| Low |
16.20 |
| Volume |
1,300 |
| Split-adjusted Price |
8.11 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2015
|
-0.30 / -1.68%
|
16.20
|
17.60
|
16.20
|
17.60
|
16.81
|
8.11
|
1,300
|
|
|
5/15/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.25
|
0
|
|
|
5/14/2015
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.51
|
8.25
|
3,900
|
|
|
5/13/2015
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.29
|
700
|
|
|
5/12/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.15
|
0
|
|
|
5/11/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.15
|
0
|
|
|
5/8/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.15
|
0
|
|
|
5/7/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.15
|
0
|
|
|
5/6/2015
|
+1.00 / +5.99%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.15
|
1,200
|
|
|
5/5/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.69
|
0
|
|
|
5/4/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.69
|
200
|
|
|
4/27/2015
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
17.00
|
7.74
|
1,000
|
|
|
4/24/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
0
|
|
|
4/23/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
0
|
|
|
4/22/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
0
|
|
|
4/21/2015
|
+0.90 / +5.59%
|
15.50
|
17.00
|
15.50
|
17.00
|
16.07
|
7.83
|
5,000
|
|
|
4/20/2015
|
+0.60 / +3.87%
|
16.50
|
16.50
|
15.50
|
16.10
|
15.77
|
7.42
|
4,900
|
|
|
4/17/2015
|
-0.60 / -3.73%
|
15.50
|
17.50
|
15.50
|
15.50
|
16.40
|
7.14
|
4,600
|
|
|
4/16/2015
|
+0.40 / +2.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.42
|
600
|
|
|
4/15/2015
|
-0.40 / -2.48%
|
16.00
|
16.30
|
15.60
|
15.70
|
16.01
|
7.23
|
7,900
|
|
|
4/14/2015
|
-0.40 / -2.42%
|
15.50
|
16.50
|
15.30
|
16.10
|
16.06
|
7.42
|
2,700
|
|
|
4/13/2015
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.60
|
200
|
|
|
4/10/2015
|
-1.00 / -5.88%
|
16.00
|
16.80
|
16.00
|
16.00
|
16.14
|
7.37
|
9,200
|
|
|
4/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
0
|
|
|
4/8/2015
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.44
|
7.83
|
900
|
|
|
4/7/2015
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
500
|
|
|
4/6/2015
|
-0.40 / -2.37%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.02
|
7.60
|
2,300
|
|
|
4/3/2015
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.22
|
7.79
|
3,200
|
|
|
4/2/2015
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
900
|
|
|
4/1/2015
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.31
|
7.37
|
700
|
|
|