|
Closing price on 4/20/2015
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
4,900 |
| Split-adjusted Price |
6.70 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
+0.60 / +3.87%
|
16.50
|
16.50
|
15.50
|
16.10
|
15.77
|
6.70
|
4,900
|
|
|
4/17/2015
|
-0.60 / -3.73%
|
15.50
|
17.50
|
15.50
|
15.50
|
16.40
|
6.45
|
4,600
|
|
|
4/16/2015
|
+0.40 / +2.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.70
|
600
|
|
|
4/15/2015
|
-0.40 / -2.48%
|
16.00
|
16.30
|
15.60
|
15.70
|
16.01
|
6.53
|
7,900
|
|
|
4/14/2015
|
-0.40 / -2.42%
|
15.50
|
16.50
|
15.30
|
16.10
|
16.06
|
6.70
|
2,700
|
|
|
4/13/2015
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.87
|
200
|
|
|
4/10/2015
|
-1.00 / -5.88%
|
16.00
|
16.80
|
16.00
|
16.00
|
16.14
|
6.66
|
9,200
|
|
|
4/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.08
|
0
|
|
|
4/8/2015
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.44
|
7.08
|
900
|
|
|
4/7/2015
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.08
|
500
|
|
|
4/6/2015
|
-0.40 / -2.37%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.02
|
6.87
|
2,300
|
|
|
4/3/2015
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.22
|
7.03
|
3,200
|
|
|
4/2/2015
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.08
|
900
|
|
|
4/1/2015
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.31
|
6.66
|
700
|
|
|
3/31/2015
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.58
|
6.66
|
600
|
|
|
3/30/2015
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.45
|
100
|
|
|
3/27/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.37
|
0
|
|
|
3/26/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.37
|
0
|
|
|
3/25/2015
|
-0.20 / -1.29%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.20
|
6.37
|
600
|
|
|
3/24/2015
|
-0.40 / -2.52%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.30
|
6.45
|
1,100
|
|
|
3/23/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.62
|
62
|
|
|
3/20/2015
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.54
|
6.62
|
1,700
|
|
|
3/19/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.66
|
0
|
|
|
3/18/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.66
|
0
|
|
|
3/17/2015
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.66
|
100
|
|
|
3/16/2015
|
-0.10 / -0.65%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.03
|
6.33
|
3,100
|
|
|
3/13/2015
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.37
|
100
|
|
|
3/12/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.33
|
800
|
|
|
3/11/2015
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.33
|
2,200
|
|
|
3/10/2015
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.20
|
6.45
|
1,000
|
|
|