|
Closing price on 8/22/2012
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
13,600 |
| Split-adjusted Price |
2.58 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2012
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.55
|
2.58
|
13,600
|
|
|
8/21/2012
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.40
|
8.60
|
8.55
|
2.64
|
17,700
|
|
|
8/20/2012
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.68
|
2.64
|
6,400
|
|
|
8/17/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.54
|
2.61
|
22,380
|
|
|
8/16/2012
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
2.61
|
12,100
|
|
|
8/15/2012
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.53
|
2.58
|
15,800
|
|
|
8/14/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.66
|
2.61
|
6,300
|
|
|
8/13/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.54
|
2.61
|
24,200
|
|
|
8/10/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.62
|
2.61
|
8,200
|
|
|
8/9/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
3,500
|
|
|
8/8/2012
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
7,800
|
|
|
8/7/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.68
|
5,000
|
|
|
8/6/2012
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
11,000
|
|
|
8/3/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.58
|
0
|
|
|
8/2/2012
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.43
|
2.58
|
16,500
|
|
|
8/1/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.55
|
0
|
|
|
7/31/2012
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.55
|
100
|
|
|
7/30/2012
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.31
|
2.58
|
9,200
|
|
|
7/27/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
7,000
|
|
|
7/26/2012
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.20
|
2.52
|
10,000
|
|
|
7/25/2012
|
-0.50 / -5.75%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
7,500
|
|
|
7/24/2012
|
+0.10 / +1.16%
|
8.30
|
8.70
|
8.10
|
8.70
|
8.23
|
2.68
|
22,500
|
|
|
7/23/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.64
|
100
|
|
|
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
|
|
|