|
Closing price on 9/18/2012
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
9,900 |
| Split-adjusted Price |
2.49 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.09
|
2.49
|
9,900
|
|
|
9/17/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
0
|
|
|
9/14/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
17,200
|
|
|
9/13/2012
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
11,700
|
|
|
9/12/2012
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.55
|
1,000
|
|
|
9/11/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
500
|
|
|
9/10/2012
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
10,400
|
|
|
9/7/2012
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.20
|
2.58
|
9,800
|
|
|
9/6/2012
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
2,000
|
|
|
9/5/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.55
|
4,900
|
|
|
9/4/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
2.55
|
16,000
|
|
|
8/31/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
20,000
|
|
|
8/30/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
25,200
|
|
|
8/29/2012
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.10
|
2.52
|
32,000
|
|
|
8/28/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.02
|
2.49
|
15,000
|
|
|
8/27/2012
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.06
|
2.49
|
11,300
|
|
|
8/24/2012
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
2.52
|
8,400
|
|
|
8/23/2012
|
-0.30 / -3.57%
|
8.30
|
8.50
|
8.00
|
8.10
|
8.26
|
2.49
|
13,900
|
|
|
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
|
|
|