|
Closing price on 10/23/2015
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
10,100 |
| Split-adjusted Price |
6.24 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2015
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.64
|
6.24
|
10,100
|
|
|
10/22/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
6.20
|
4,500
|
|
|
10/21/2015
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.66
|
6.20
|
5,500
|
|
|
10/20/2015
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.77
|
6.24
|
4,800
|
|
|
10/19/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
16.00
|
6.28
|
8,800
|
|
|
10/16/2015
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.84
|
6.32
|
2,100
|
|
|
10/15/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
7,000
|
|
|
10/14/2015
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
6.20
|
4,500
|
|
|
10/13/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
6.16
|
10,100
|
|
|
10/12/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
2,100
|
|
|
10/9/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
10,100
|
|
|
10/8/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.56
|
6.16
|
1,900
|
|
|
10/7/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
100
|
|
|
10/6/2015
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
100
|
|
|
10/5/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
6.12
|
1,200
|
|
|
10/2/2015
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
100
|
|
|
10/1/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.52
|
6.12
|
600
|
|
|
9/30/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
0
|
|
|
9/29/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
0
|
|
|
9/28/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.35
|
6.16
|
6,100
|
|
|
9/25/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
0
|
|
|
9/24/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
3,700
|
|
|
9/23/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
100
|
|
|
9/22/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
500
|
|
|
9/21/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
800
|
|
|
9/18/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
0
|
|
|
9/17/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
0
|
|
|
9/16/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
0
|
|
|
9/15/2015
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
500
|
|
|
9/14/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.12
|
0
|
|
|