|
Closing price on 7/28/2014
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
3,500 |
| Split-adjusted Price |
7.33 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.33
|
3,500
|
|
|
7/25/2014
|
-0.60 / -3.26%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.46
|
5,000
|
|
|
7/24/2014
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.71
|
0
|
|
|
7/23/2014
|
+0.60 / +3.37%
|
17.80
|
18.40
|
17.80
|
18.40
|
17.81
|
7.71
|
6,600
|
|
|
7/22/2014
|
-0.70 / -3.78%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.46
|
1,200
|
|
|
7/21/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.75
|
1,100
|
|
|
7/18/2014
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.80
|
18.50
|
17.81
|
7.75
|
7,900
|
|
|
7/17/2014
|
-0.10 / -0.54%
|
17.80
|
18.50
|
17.80
|
18.50
|
17.84
|
7.75
|
6,100
|
|
|
7/16/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.79
|
0
|
|
|
7/15/2014
|
+0.50 / +2.76%
|
17.80
|
18.60
|
17.80
|
18.60
|
17.87
|
7.79
|
4,900
|
|
|
7/14/2014
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.80
|
7.58
|
5,100
|
|
|
7/11/2014
|
+0.30 / +1.69%
|
17.80
|
19.00
|
17.70
|
18.10
|
17.78
|
7.58
|
5,900
|
|
|
7/10/2014
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.46
|
400
|
|
|
7/9/2014
|
-0.60 / -3.37%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.20
|
100
|
|
|
7/8/2014
|
-0.30 / -1.66%
|
17.50
|
17.80
|
17.20
|
17.80
|
17.28
|
7.46
|
6,800
|
|
|
7/7/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.58
|
0
|
|
|
7/4/2014
|
+0.90 / +5.23%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.58
|
1,900
|
|
|
7/3/2014
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.20
|
100
|
|
|
7/2/2014
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.80
|
7.12
|
6,300
|
|
|
7/1/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.04
|
2,900
|
|
|
6/30/2014
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.50
|
7.04
|
1,800
|
|
|
6/27/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.91
|
5,000
|
|
|
6/26/2014
|
-0.30 / -1.79%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.51
|
6.91
|
6,200
|
|
|
6/25/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.04
|
1,000
|
|
|
6/24/2014
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.04
|
1,000
|
|
|
6/23/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.08
|
0
|
|
|
6/20/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.08
|
0
|
|
|
6/19/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.08
|
0
|
|
|
6/18/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.08
|
0
|
|
|
6/17/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.08
|
0
|
|
|