|
Closing price on 4/24/2014
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
20,400 |
| Split-adjusted Price |
6.24 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2014
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.35
|
6.24
|
20,400
|
|
|
4/23/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.43
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
16.60
|
17.80
|
16.60
|
17.00
|
16.89
|
6.43
|
700
|
|
|
4/21/2014
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.43
|
100
|
|
|
4/18/2014
|
-0.60 / -3.49%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.62
|
6.28
|
12,400
|
|
|
4/17/2014
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.51
|
100
|
|
|
4/16/2014
|
-0.20 / -1.16%
|
16.70
|
17.10
|
16.60
|
17.10
|
16.70
|
6.47
|
4,100
|
|
|
4/15/2014
|
-0.10 / -0.57%
|
16.70
|
17.30
|
16.70
|
17.30
|
16.71
|
6.55
|
5,100
|
|
|
4/14/2014
|
-0.10 / -0.57%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.24
|
6.58
|
4,300
|
|
|
4/11/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.62
|
0
|
|
|
4/10/2014
|
+0.60 / +3.55%
|
18.50
|
18.50
|
17.00
|
17.50
|
17.29
|
6.62
|
5,100
|
|
|
4/8/2014
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.61
|
6.39
|
10,500
|
|
|
4/7/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.47
|
0
|
|
|
4/4/2014
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.60
|
6.47
|
15,100
|
|
|
4/3/2014
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.28
|
15,800
|
|
|
4/2/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.47
|
0
|
|
|
4/1/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.50
|
17.10
|
16.73
|
6.47
|
3,600
|
|
|
3/31/2014
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.60
|
17.10
|
16.66
|
6.47
|
28,000
|
|
|
3/28/2014
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.09
|
6.43
|
4,000
|
|
|
3/27/2014
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.51
|
100
|
|
|
3/26/2014
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.09
|
6.43
|
3,300
|
|
|
3/25/2014
|
-0.60 / -3.39%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
6.47
|
4,800
|
|
|
3/24/2014
|
0.00 / 0.00%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.13
|
6.70
|
1,500
|
|
|
3/21/2014
|
-0.10 / -0.56%
|
17.00
|
17.70
|
16.90
|
17.70
|
16.98
|
6.70
|
4,300
|
|
|
3/20/2014
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.73
|
200
|
|
|
3/19/2014
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.43
|
1,000
|
|
|
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
|
|
|