|
Closing price on 5/28/2014
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
500 |
| Split-adjusted Price |
6.66 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.66
|
500
|
|
|
5/27/2014
|
+0.20 / +1.27%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.53
|
6.70
|
1,800
|
|
|
5/26/2014
|
+1.10 / +7.48%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.62
|
100
|
|
|
5/23/2014
|
-1.60 / -9.82%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.16
|
100
|
|
|
5/22/2014
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.83
|
100
|
|
|
5/21/2014
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.66
|
300
|
|
|
5/20/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.37
|
0
|
|
|
5/19/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.37
|
0
|
|
|
5/16/2014
|
+0.40 / +2.70%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
6.37
|
500
|
|
|
5/15/2014
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.00
|
14.80
|
14.26
|
6.20
|
700
|
|
|
5/14/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
6.28
|
300
|
|
|
5/13/2014
|
-0.70 / -4.46%
|
14.20
|
15.20
|
14.20
|
15.00
|
14.28
|
6.28
|
15,400
|
|
|
5/12/2014
|
-1.70 / -9.77%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.73
|
6.58
|
5,700
|
|
|
5/9/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.29
|
0
|
|
|
5/8/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.29
|
0
|
|
|
5/7/2014
|
+1.40 / +8.75%
|
16.00
|
17.40
|
16.00
|
17.40
|
16.08
|
7.29
|
2,300
|
|
|
5/6/2014
|
-0.20 / -1.23%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.05
|
6.70
|
2,100
|
|
|
5/5/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.79
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.79
|
0
|
|
|
4/28/2014
|
-0.50 / -2.99%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.23
|
6.79
|
1,100
|
|
|
4/25/2014
|
+0.20 / +1.21%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.12
|
6.99
|
600
|
|
|
4/24/2014
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.35
|
6.91
|
20,400
|
|
|
4/23/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.12
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
16.60
|
17.80
|
16.60
|
17.00
|
16.89
|
7.12
|
700
|
|
|
4/21/2014
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.12
|
100
|
|
|
4/18/2014
|
-0.60 / -3.49%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.62
|
6.95
|
12,400
|
|
|
4/17/2014
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.20
|
100
|
|
|
4/16/2014
|
-0.20 / -1.16%
|
16.70
|
17.10
|
16.60
|
17.10
|
16.70
|
7.16
|
4,100
|
|
|
4/15/2014
|
-0.10 / -0.57%
|
16.70
|
17.30
|
16.70
|
17.30
|
16.71
|
7.25
|
5,100
|
|
|
4/14/2014
|
-0.10 / -0.57%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.24
|
7.29
|
4,300
|
|
|