|
Closing price on 5/19/2015
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
100 |
| Split-adjusted Price |
7.70 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.70
|
100
|
|
|
5/18/2015
|
-0.30 / -1.68%
|
16.20
|
17.60
|
16.20
|
17.60
|
16.81
|
7.52
|
1,300
|
|
|
5/15/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.65
|
0
|
|
|
5/14/2015
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.51
|
7.65
|
3,900
|
|
|
5/13/2015
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.70
|
700
|
|
|
5/12/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.57
|
0
|
|
|
5/11/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.57
|
0
|
|
|
5/8/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.57
|
0
|
|
|
5/7/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.57
|
0
|
|
|
5/6/2015
|
+1.00 / +5.99%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.57
|
1,200
|
|
|
5/5/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.14
|
0
|
|
|
5/4/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.14
|
200
|
|
|
4/27/2015
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
17.00
|
7.18
|
1,000
|
|
|
4/24/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.27
|
0
|
|
|
4/23/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.27
|
0
|
|
|
4/22/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.27
|
0
|
|
|
4/21/2015
|
+0.90 / +5.59%
|
15.50
|
17.00
|
15.50
|
17.00
|
16.07
|
7.27
|
5,000
|
|
|
4/20/2015
|
+0.60 / +3.87%
|
16.50
|
16.50
|
15.50
|
16.10
|
15.77
|
6.88
|
4,900
|
|
|
4/17/2015
|
-0.60 / -3.73%
|
15.50
|
17.50
|
15.50
|
15.50
|
16.40
|
6.63
|
4,600
|
|
|
4/16/2015
|
+0.40 / +2.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.88
|
600
|
|
|
4/15/2015
|
-0.40 / -2.48%
|
16.00
|
16.30
|
15.60
|
15.70
|
16.01
|
6.71
|
7,900
|
|
|
4/14/2015
|
-0.40 / -2.42%
|
15.50
|
16.50
|
15.30
|
16.10
|
16.06
|
6.88
|
2,700
|
|
|
4/13/2015
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.05
|
200
|
|
|
4/10/2015
|
-1.00 / -5.88%
|
16.00
|
16.80
|
16.00
|
16.00
|
16.14
|
6.84
|
9,200
|
|
|
4/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.27
|
0
|
|
|
4/8/2015
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.44
|
7.27
|
900
|
|
|
4/7/2015
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.27
|
500
|
|
|
4/6/2015
|
-0.40 / -2.37%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.02
|
7.05
|
2,300
|
|
|
4/3/2015
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.22
|
7.22
|
3,200
|
|
|
4/2/2015
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.27
|
900
|
|
|