|
Closing price on 7/20/2012
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
9,000 |
| Split-adjusted Price |
2.61 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
9,000
|
|
|
7/19/2012
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
28,500
|
|
|
7/18/2012
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
2.58
|
11,500
|
|
|
7/17/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
0
|
|
|
7/16/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
5,300
|
|
|
7/13/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
2.61
|
23,300
|
|
|
7/12/2012
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
2.64
|
300
|
|
|
7/11/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.71
|
0
|
|
|
7/10/2012
|
+0.50 / +6.02%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.72
|
2.71
|
1,700
|
|
|
7/9/2012
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.39
|
2.55
|
800
|
|
|
7/6/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
0
|
|
|
7/5/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
0
|
|
|
7/4/2012
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
200
|
|
|
7/3/2012
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.64
|
300
|
|
|
7/2/2012
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.71
|
100
|
|
|
6/29/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.64
|
0
|
|
|
6/28/2012
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.64
|
20,200
|
|
|
6/27/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.68
|
0
|
|
|
6/26/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.68
|
0
|
|
|
6/25/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.68
|
100
|
|
|
6/22/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.74
|
0
|
|
|
6/21/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.74
|
0
|
|
|
6/20/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.74
|
0
|
|
|
6/19/2012
|
-0.30 / -3.26%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.74
|
3,200
|
|
|
6/18/2012
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.16
|
2.83
|
1,700
|
|
|
6/15/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.86
|
2.77
|
2,700
|
|
|
6/14/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.74
|
0
|
|
|
6/13/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.74
|
2,500
|
|
|
6/12/2012
|
-0.30 / -3.26%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.84
|
2.74
|
3,700
|
|
|
6/11/2012
|
+0.20 / +2.22%
|
8.60
|
9.30
|
8.60
|
9.20
|
9.11
|
2.83
|
2,900
|
|
|