|
Closing price on 5/7/2010
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
212,600 |
| Split-adjusted Price |
3.00 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2010
|
+0.80 / +6.06%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
3.00
|
212,600
|
|
|
5/6/2010
|
+0.70 / +5.60%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.12
|
2.83
|
269,300
|
|
|
5/5/2010
|
-0.30 / -2.34%
|
13.30
|
13.30
|
12.20
|
12.50
|
12.44
|
2.68
|
56,900
|
|
|
5/4/2010
|
+0.70 / +5.79%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.64
|
2.75
|
98,200
|
|
|
4/29/2010
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.98
|
2.60
|
50,500
|
|
|
4/28/2010
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.89
|
2.55
|
18,300
|
|
|
4/27/2010
|
-0.10 / -0.85%
|
12.30
|
12.30
|
11.20
|
11.70
|
11.58
|
2.51
|
73,300
|
|
|
4/26/2010
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.79
|
2.53
|
28,100
|
|
|
4/22/2010
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.26
|
2.58
|
54,100
|
|
|
4/21/2010
|
-0.30 / -2.36%
|
13.00
|
13.40
|
12.20
|
12.40
|
12.50
|
2.66
|
43,800
|
|
|
4/20/2010
|
+0.80 / +6.72%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.66
|
2.73
|
150,200
|
|
|
4/19/2010
|
+0.30 / +2.59%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.91
|
2.55
|
98,500
|
|
|
4/16/2010
|
+0.10 / +0.87%
|
11.50
|
11.70
|
10.70
|
11.60
|
11.33
|
2.49
|
48,600
|
|
|
4/15/2010
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.49
|
2.47
|
20,000
|
|
|
4/14/2010
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.44
|
2.49
|
21,100
|
|
|
4/13/2010
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.56
|
2.51
|
21,600
|
|
|
4/12/2010
|
+0.40 / +3.51%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.55
|
2.53
|
47,500
|
|
|
4/9/2010
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.27
|
2.45
|
52,500
|
|
|
4/8/2010
|
+0.20 / +1.82%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.10
|
2.40
|
59,600
|
|
|
4/7/2010
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.89
|
2.36
|
29,300
|
|
|
4/6/2010
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.05
|
2.38
|
11,800
|
|
|
4/5/2010
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.09
|
2.38
|
45,500
|
|
|
4/2/2010
|
-0.10 / -0.90%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.16
|
2.36
|
12,300
|
|
|
4/1/2010
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.09
|
2.38
|
19,500
|
|
|
3/31/2010
|
-0.10 / -0.88%
|
11.20
|
11.30
|
10.80
|
11.20
|
11.02
|
2.40
|
17,500
|
|
|
3/30/2010
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.15
|
2.43
|
17,900
|
|
|
3/29/2010
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.10
|
11.50
|
11.35
|
2.47
|
24,200
|
|
|
3/26/2010
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.44
|
2.47
|
6,800
|
|
|
3/25/2010
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.60
|
11.90
|
11.88
|
2.55
|
18,600
|
|
|
3/24/2010
|
-0.70 / -5.51%
|
12.70
|
12.90
|
12.00
|
12.00
|
12.42
|
2.58
|
14,200
|
|
|