|
Closing price on 6/3/2013
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
3,200 |
| Split-adjusted Price |
4.34 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.41
|
4.34
|
3,200
|
|
|
5/31/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.38
|
4.34
|
4,200
|
|
|
5/30/2013
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.21
|
4.34
|
6,000
|
|
|
5/29/2013
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.20
|
11.20
|
11.21
|
4.23
|
6,400
|
|
|
5/28/2013
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.28
|
4.23
|
7,500
|
|
|
5/27/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.18
|
4.30
|
800
|
|
|
5/24/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.30
|
0
|
|
|
5/23/2013
|
+0.10 / +0.88%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.00
|
4.30
|
500
|
|
|
5/22/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.27
|
0
|
|
|
5/21/2013
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.15
|
4.27
|
2,500
|
|
|
5/20/2013
|
+0.80 / +7.27%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.00
|
4.45
|
4,300
|
|
|
5/17/2013
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.87
|
4.15
|
2,900
|
|
|
5/16/2013
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.80
|
11.00
|
10.86
|
4.15
|
6,900
|
|
|
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
|
|
|