|
Closing price on 7/5/2012
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
0 |
| Split-adjusted Price |
2.61 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2012
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.82
|
2.77
|
3,900
|
|
|
6/7/2012
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.77
|
2,500
|
|
|
6/6/2012
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
2.71
|
200
|
|
|
6/5/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
2.64
|
3,100
|
|
|
6/4/2012
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
2,500
|
|
|
6/1/2012
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.51
|
2.68
|
2,400
|
|
|
5/31/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.42
|
2.61
|
4,100
|
|
|
5/30/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
2,500
|
|
|
5/29/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
2.61
|
4,900
|
|
|
5/28/2012
|
0.00 / 0.00%
|
8.40
|
8.90
|
8.40
|
8.50
|
8.45
|
2.61
|
15,600
|
|
|
5/25/2012
|
+0.40 / +4.94%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.33
|
2.61
|
9,100
|
|
|