|
Closing price on 3/18/2014
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
1,600 |
| Split-adjusted Price |
6.66 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
-0.30 / -1.68%
|
17.30
|
17.60
|
17.00
|
17.60
|
17.13
|
6.66
|
1,600
|
|
|
3/17/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.77
|
0
|
|
|
3/14/2014
|
+0.70 / +4.07%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.18
|
6.77
|
1,000
|
|
|
3/13/2014
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.51
|
100
|
|
|
3/12/2014
|
-0.80 / -4.37%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.62
|
100
|
|
|
3/11/2014
|
+1.30 / +7.65%
|
17.00
|
18.50
|
17.00
|
18.30
|
17.32
|
6.92
|
2,200
|
|
|
3/10/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.43
|
0
|
|
|
3/7/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.43
|
0
|
|
|
3/6/2014
|
-0.60 / -3.41%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.80
|
6.43
|
200
|
|
|
3/5/2014
|
+1.10 / +6.67%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.63
|
6.66
|
300
|
|
|
3/4/2014
|
-0.80 / -4.62%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.53
|
6.24
|
13,800
|
|
|
3/3/2014
|
+0.70 / +4.22%
|
16.70
|
17.30
|
16.60
|
17.30
|
16.62
|
6.55
|
4,100
|
|
|
2/28/2014
|
-1.50 / -8.29%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.28
|
500
|
|
|
2/27/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.85
|
0
|
|
|
2/26/2014
|
+1.00 / +5.85%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.05
|
6.85
|
200
|
|
|
2/25/2014
|
-0.80 / -4.47%
|
17.00
|
19.50
|
16.60
|
17.10
|
16.93
|
6.47
|
7,500
|
|
|
2/24/2014
|
+0.90 / +5.29%
|
16.90
|
18.20
|
16.90
|
17.90
|
17.36
|
6.77
|
1,000
|
|
|
2/21/2014
|
+0.20 / +1.19%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.62
|
6.43
|
16,200
|
|
|
2/20/2014
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.61
|
6.36
|
2,200
|
|
|
2/19/2014
|
-0.20 / -1.16%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.08
|
6.43
|
3,100
|
|
|
2/18/2014
|
+0.20 / +1.18%
|
16.20
|
17.30
|
16.20
|
17.20
|
16.48
|
6.51
|
4,000
|
|
|
2/17/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
17.00
|
16.59
|
6.43
|
7,600
|
|
|
2/14/2014
|
0.00 / 0.00%
|
16.10
|
18.00
|
16.00
|
17.00
|
16.68
|
6.43
|
5,600
|
|
|
2/13/2014
|
0.00 / 0.00%
|
15.30
|
18.00
|
15.30
|
17.00
|
17.02
|
6.43
|
500
|
|
|
2/12/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.43
|
0
|
|
|
2/11/2014
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.70
|
6.43
|
310
|
|
|
2/10/2014
|
+0.80 / +4.94%
|
16.50
|
17.80
|
16.50
|
17.00
|
17.00
|
6.43
|
600
|
|
|
2/7/2014
|
+0.70 / +4.52%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.04
|
6.13
|
6,223
|
|
|
2/6/2014
|
-0.30 / -1.90%
|
15.20
|
17.00
|
15.20
|
15.50
|
15.95
|
5.86
|
600
|
|
|
1/27/2014
|
+0.50 / +3.27%
|
15.30
|
15.90
|
15.30
|
15.80
|
15.53
|
5.98
|
700
|
|
|