|
Closing price on 5/31/2017
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.20 |
| Volume |
2,800 |
| Split-adjusted Price |
10.04 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.20
|
17.90
|
17.76
|
10.04
|
2,800
|
|
|
5/30/2017
|
0.00 / 0.00%
|
17.70
|
18.50
|
17.70
|
18.00
|
18.02
|
10.10
|
2,700
|
|
|
5/29/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.10
|
0
|
|
|
5/26/2017
|
+0.50 / +2.86%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.82
|
10.10
|
600
|
|
|
5/25/2017
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.10
|
17.50
|
17.59
|
9.82
|
700
|
|
|
5/24/2017
|
-0.20 / -1.13%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.17
|
9.82
|
600
|
|
|
5/23/2017
|
-0.20 / -1.12%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.34
|
9.93
|
700
|
|
|
5/22/2017
|
+0.90 / +5.29%
|
16.50
|
17.90
|
16.50
|
17.90
|
17.16
|
10.04
|
4,700
|
|
|
5/19/2017
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.54
|
5,500
|
|
|
5/18/2017
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.82
|
100
|
|
|
5/17/2017
|
-0.50 / -2.86%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.06
|
9.54
|
1,100
|
|
|
5/16/2017
|
+0.30 / +1.74%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.32
|
9.82
|
600
|
|
|
5/15/2017
|
-0.10 / -0.58%
|
17.40
|
17.90
|
16.80
|
17.20
|
17.45
|
9.65
|
1,500
|
|
|
5/12/2017
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.70
|
100
|
|
|
5/11/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.91
|
9.54
|
1,700
|
|
|
5/10/2017
|
+0.20 / +1.19%
|
16.80
|
17.50
|
16.50
|
17.00
|
16.75
|
9.54
|
7,700
|
|
|
5/9/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.42
|
0
|
|
|
5/8/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.42
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.42
|
0
|
|
|
5/4/2017
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.30
|
16.80
|
16.71
|
9.42
|
1,800
|
|
|
5/3/2017
|
-0.20 / -1.18%
|
16.90
|
16.90
|
15.60
|
16.70
|
16.90
|
9.37
|
2,000
|
|
|
4/28/2017
|
+0.60 / +3.68%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.68
|
9.48
|
15,100
|
|
|
4/27/2017
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.14
|
100
|
|
|
4/26/2017
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.09
|
1,400
|
|
|
4/25/2017
|
+0.20 / +1.26%
|
16.30
|
16.30
|
15.90
|
16.10
|
15.92
|
9.03
|
18,200
|
|
|
4/24/2017
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
8.92
|
10,400
|
|
|
4/21/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.03
|
8.97
|
1,300
|
|
|
4/20/2017
|
-0.40 / -2.44%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.98
|
8.97
|
1,600
|
|
|
4/19/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
100
|
|
|
4/18/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
0
|
|
|