|
Closing price on 8/24/2011
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
4,600 |
| Split-adjusted Price |
1.60 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
1.60
|
4,600
|
|
|
8/23/2011
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.60
|
1,100
|
|
|
8/22/2011
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.62
|
6,000
|
|
|
8/19/2011
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.58
|
4,700
|
|
|
8/18/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.60
|
9,900
|
|
|
8/17/2011
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.46
|
1.60
|
5,100
|
|
|
8/16/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.55
|
9,000
|
|
|
8/15/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.55
|
5,500
|
|
|
8/12/2011
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.25
|
1.55
|
400
|
|
|
8/11/2011
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
1.50
|
9,500
|
|
|
8/10/2011
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.53
|
5,000
|
|
|
8/9/2011
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.19
|
1.50
|
8,500
|
|
|
8/8/2011
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
1.58
|
11,600
|
|
|
8/5/2011
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.62
|
1,000
|
|
|
8/4/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
1.65
|
1,400
|
|
|
8/3/2011
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
1.62
|
7,500
|
|
|
8/2/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
1.58
|
5,600
|
|
|
8/1/2011
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.60
|
0
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.47
|
1.58
|
4,700
|
|
|
7/28/2011
|
-0.10 / -1.54%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.49
|
1.58
|
3,500
|
|
|
7/27/2011
|
-0.50 / -7.14%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
1.60
|
2,700
|
|
|
7/26/2011
|
+0.50 / +7.69%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.94
|
1.72
|
2,700
|
|
|
7/25/2011
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
1.60
|
200
|
|
|
7/22/2011
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.62
|
100
|
|
|
7/21/2011
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.55
|
500
|
|
|
7/20/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.62
|
0
|
|
|
7/19/2011
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.62
|
100
|
|
|
7/18/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.72
|
0
|
|
|
7/15/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.72
|
0
|
|
|
7/14/2011
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.72
|
300
|
|
|