|
Closing price on 1/16/2014
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
15.70 |
| Volume |
3,500 |
| Split-adjusted Price |
5.68 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2014
|
+0.80 / +5.10%
|
16.90
|
16.90
|
15.70
|
16.50
|
16.50
|
5.68
|
3,500
|
|
|
1/15/2014
|
-0.60 / -3.68%
|
16.00
|
16.30
|
15.70
|
15.70
|
15.70
|
5.40
|
9,800
|
|
|
1/14/2014
|
+0.10 / +0.62%
|
17.80
|
17.80
|
16.30
|
16.30
|
16.30
|
5.61
|
1,100
|
|
|
1/13/2014
|
+0.10 / +0.62%
|
17.30
|
17.30
|
16.00
|
16.20
|
16.20
|
5.57
|
8,200
|
|
|
1/10/2014
|
-0.70 / -4.17%
|
17.00
|
17.00
|
16.00
|
16.10
|
16.10
|
5.54
|
12,020
|
|
|
1/9/2014
|
-1.20 / -6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.78
|
168
|
|
|
1/8/2014
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.19
|
100
|
|
|
1/7/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.82
|
161
|
|
|
1/6/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.82
|
16
|
|
|
1/3/2014
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.82
|
154
|
|
|
1/2/2014
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.92
|
120
|
|
|
12/31/2013
|
-1.40 / -7.61%
|
17.50
|
17.50
|
16.60
|
17.00
|
17.00
|
5.85
|
4,200
|
|
|
12/30/2013
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.33
|
100
|
|
|
12/27/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.78
|
0
|
|
|
12/26/2013
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.20
|
16.80
|
16.80
|
5.78
|
300
|
|
|
12/25/2013
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
5.82
|
3,720
|
|
|
12/24/2013
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.80
|
5.78
|
200
|
|
|
12/23/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.85
|
0
|
|
|
12/20/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.85
|
0
|
|
|
12/19/2013
|
+0.50 / +3.03%
|
18.00
|
18.00
|
15.50
|
17.00
|
17.00
|
5.85
|
9,700
|
|
|
12/18/2013
|
+0.90 / +5.77%
|
15.60
|
16.50
|
14.20
|
16.50
|
16.50
|
5.68
|
5,300
|
|
|
12/17/2013
|
+0.60 / +4.00%
|
15.10
|
16.50
|
15.10
|
15.60
|
15.60
|
5.37
|
27,300
|
|
|
12/16/2013
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.16
|
8,100
|
|
|
12/13/2013
|
+0.30 / +2.03%
|
13.60
|
15.10
|
13.60
|
15.10
|
15.10
|
5.20
|
1,160
|
|
|
12/12/2013
|
-0.40 / -2.63%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.80
|
5.09
|
5,050
|
|
|
12/11/2013
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.23
|
19,700
|
|
|
12/10/2013
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.16
|
1,000
|
|
|
12/9/2013
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
5.02
|
600
|
|
|
12/6/2013
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
5.16
|
20,600
|
|
|
12/5/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.02
|
0
|
|
|