|
Closing price on 6/4/2010
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
14,800 |
| Split-adjusted Price |
2.64 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2010
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.19
|
2.64
|
14,800
|
|
|
6/3/2010
|
+0.20 / +1.64%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.31
|
2.66
|
30,000
|
|
|
6/2/2010
|
-0.20 / -1.61%
|
12.50
|
12.90
|
12.20
|
12.20
|
12.27
|
2.62
|
9,600
|
|
|
6/1/2010
|
-0.10 / -0.80%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.16
|
2.66
|
36,200
|
|
|
5/31/2010
|
-0.50 / -3.85%
|
12.40
|
12.70
|
12.30
|
12.50
|
12.43
|
2.68
|
17,200
|
|
|
5/28/2010
|
+0.80 / +6.56%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.93
|
2.79
|
86,100
|
|
|
5/27/2010
|
-0.30 / -2.40%
|
12.10
|
12.60
|
12.00
|
12.20
|
12.24
|
2.62
|
31,000
|
|
|
5/26/2010
|
+0.70 / +5.93%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.18
|
2.68
|
30,700
|
|
|
5/25/2010
|
-0.10 / -0.84%
|
11.80
|
12.50
|
11.80
|
11.80
|
11.92
|
2.53
|
38,800
|
|
|
5/24/2010
|
+0.10 / +0.85%
|
12.60
|
12.60
|
11.90
|
11.90
|
12.07
|
2.55
|
28,400
|
|
|
5/21/2010
|
-1.00 / -7.81%
|
12.00
|
12.70
|
11.70
|
11.80
|
11.86
|
2.53
|
58,100
|
|
|
5/20/2010
|
+0.70 / +5.79%
|
12.00
|
12.80
|
11.90
|
12.80
|
12.32
|
2.75
|
50,900
|
|
|
5/19/2010
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.34
|
2.60
|
63,600
|
|
|
5/18/2010
|
+0.40 / +3.17%
|
13.30
|
13.30
|
12.30
|
13.00
|
12.56
|
2.79
|
71,000
|
|
|
5/17/2010
|
-0.40 / -3.08%
|
13.80
|
13.80
|
12.50
|
12.60
|
12.55
|
2.70
|
22,100
|
|
|
5/14/2010
|
-0.60 / -4.41%
|
12.80
|
13.40
|
12.80
|
13.00
|
12.87
|
2.79
|
173,200
|
|
|
5/13/2010
|
-1.00 / -6.85%
|
14.20
|
14.60
|
13.60
|
13.60
|
13.74
|
2.92
|
97,400
|
|
|
5/12/2010
|
-0.80 / -5.19%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
3.13
|
9,800
|
|
|
5/11/2010
|
+0.50 / +3.36%
|
15.80
|
15.80
|
15.00
|
15.40
|
15.56
|
3.30
|
121,600
|
|
|
5/10/2010
|
+0.90 / +6.43%
|
14.90
|
14.90
|
13.50
|
14.90
|
14.83
|
3.20
|
380,100
|
|
|
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
|
|
|