|
Closing price on 9/1/2015
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
4,800 |
| Split-adjusted Price |
7.37 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.37
|
4,800
|
|
|
8/31/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.33
|
0
|
|
|
8/28/2015
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.30
|
15.90
|
15.57
|
7.33
|
1,000
|
|
|
8/27/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.33
|
0
|
|
|
8/26/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.33
|
0
|
|
|
8/25/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.33
|
0
|
|
|
8/24/2015
|
-0.70 / -4.22%
|
15.30
|
16.80
|
15.00
|
15.90
|
15.14
|
7.33
|
7,700
|
|
|
8/21/2015
|
-0.30 / -1.78%
|
15.30
|
16.80
|
15.30
|
16.60
|
15.52
|
7.65
|
5,200
|
|
|
8/20/2015
|
0.00 / 0.00%
|
15.40
|
16.90
|
15.40
|
16.90
|
15.93
|
7.79
|
300
|
|
|
8/19/2015
|
0.00 / 0.00%
|
15.50
|
17.00
|
15.50
|
16.90
|
15.68
|
7.79
|
2,400
|
|
|
8/18/2015
|
-0.10 / -0.59%
|
17.30
|
17.30
|
15.30
|
16.90
|
15.64
|
7.79
|
4,600
|
|
|
8/17/2015
|
+0.60 / +3.66%
|
15.00
|
17.00
|
15.00
|
17.00
|
16.04
|
7.83
|
500
|
|
|
8/14/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.56
|
0
|
|
|
8/13/2015
|
-0.40 / -2.38%
|
15.60
|
16.60
|
15.20
|
16.40
|
15.65
|
7.56
|
1,300
|
|
|
8/12/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.74
|
0
|
|
|
8/11/2015
|
-0.10 / -0.59%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.30
|
7.74
|
300
|
|
|
8/10/2015
|
-0.20 / -1.17%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.37
|
7.79
|
300
|
|
|
8/7/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.88
|
0
|
|
|
8/6/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.88
|
0
|
|
|
8/5/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.88
|
0
|
|
|
8/4/2015
|
+0.70 / +4.27%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.88
|
100
|
|
|
8/3/2015
|
-1.40 / -7.87%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.48
|
7.56
|
1,300
|
|
|
7/31/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.20
|
0
|
|
|
7/30/2015
|
+0.40 / +2.30%
|
18.40
|
18.40
|
16.80
|
17.80
|
17.11
|
8.20
|
3,200
|
|
|
7/29/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.02
|
0
|
|
|
7/28/2015
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.02
|
100
|
|
|
7/27/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
0
|
|
|
7/24/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
0
|
|
|
7/23/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
0
|
|
|
7/22/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.83
|
0
|
|
|