|
Closing price on 10/28/2016
|
|
| Open |
17.50 |
| High |
18.70 |
| Low |
16.80 |
| Volume |
3,700 |
| Split-adjusted Price |
7.34 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
-0.70 / -4.00%
|
17.50
|
18.70
|
16.80
|
16.80
|
18.60
|
7.34
|
3,700
|
|
|
10/27/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.64
|
100
|
|
|
10/26/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.64
|
0
|
|
|
10/25/2016
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.39
|
7.64
|
1,300
|
|
|
10/24/2016
|
+0.50 / +2.94%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.44
|
7.64
|
800
|
|
|
10/21/2016
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.13
|
7.42
|
3,000
|
|
|
10/20/2016
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
500
|
|
|
10/19/2016
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.20
|
7.38
|
1,600
|
|
|
10/18/2016
|
-1.80 / -9.57%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
1,000
|
|
|
10/17/2016
|
-0.20 / -1.05%
|
17.10
|
18.80
|
17.10
|
18.80
|
17.10
|
8.21
|
1,418
|
|
|
10/14/2016
|
+1.10 / +6.15%
|
16.90
|
19.00
|
16.90
|
19.00
|
16.90
|
8.30
|
1,553
|
|
|
10/13/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.82
|
0
|
|
|
10/12/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.82
|
0
|
|
|
10/11/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.82
|
0
|
|
|
10/10/2016
|
-0.20 / -1.10%
|
17.30
|
17.90
|
16.90
|
17.90
|
17.11
|
7.82
|
2,300
|
|
|
10/7/2016
|
-0.50 / -2.69%
|
17.00
|
18.10
|
17.00
|
18.10
|
17.00
|
7.90
|
900
|
|
|
10/6/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.12
|
0
|
|
|
10/5/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.12
|
0
|
|
|
10/4/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.12
|
0
|
|
|
10/3/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.12
|
0
|
|
|
9/30/2016
|
+0.70 / +3.91%
|
17.00
|
18.60
|
16.90
|
18.60
|
17.10
|
8.12
|
6,100
|
|
|
9/29/2016
|
-0.80 / -4.28%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.00
|
7.82
|
500
|
|
|
9/28/2016
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
8.16
|
0
|
|
|
9/27/2016
|
+1.70 / +10.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
8.16
|
204
|
|
|
9/26/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
0
|
|
|
9/23/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
0
|
|
|
9/22/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
0
|
|
|
9/21/2016
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.42
|
1,416
|
|
|
9/20/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.51
|
0
|
|
|
9/19/2016
|
-0.20 / -1.15%
|
15.70
|
17.20
|
15.70
|
17.20
|
15.70
|
7.51
|
400
|
|
|