|
Closing price on 11/8/2013
|
|
| Open |
12.70 |
| High |
13.40 |
| Low |
12.70 |
| Volume |
11,190 |
| Split-adjusted Price |
4.54 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2013
|
+0.70 / +5.60%
|
12.70
|
13.40
|
12.70
|
13.20
|
13.20
|
4.54
|
11,190
|
|
|
11/7/2013
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.50
|
4.30
|
6,100
|
|
|
11/6/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
4.34
|
2,300
|
|
|
11/5/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
4.34
|
4,100
|
|
|
11/4/2013
|
-0.20 / -1.56%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
4.34
|
2,300
|
|
|
11/1/2013
|
+0.50 / +4.07%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
4.40
|
5,100
|
|
|
10/31/2013
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.20
|
12.30
|
12.30
|
4.23
|
884
|
|
|
10/30/2013
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.40
|
3,000
|
|
|
10/29/2013
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
4.34
|
1,700
|
|
|
10/28/2013
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.27
|
0
|
|
|
10/25/2013
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
4.27
|
27,000
|
|
|
10/24/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.13
|
9,400
|
|
|
10/23/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.13
|
0
|
|
|
10/22/2013
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
4.13
|
11,200
|
|
|
10/21/2013
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.09
|
100
|
|
|
10/18/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.16
|
0
|
|
|
10/17/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.16
|
190
|
|
|
10/16/2013
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
4.16
|
31,200
|
|
|
10/15/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.09
|
0
|
|
|
10/14/2013
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.09
|
100
|
|
|
10/11/2013
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
4.03
|
20,500
|
|
|
10/10/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.09
|
1,000
|
|
|
10/9/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.09
|
0
|
|
|
10/8/2013
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
4.09
|
10,800
|
|
|
10/7/2013
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.06
|
500
|
|
|
10/4/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.09
|
0
|
|
|
10/3/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.09
|
46
|
|
|
10/2/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.09
|
3,022
|
|
|
10/1/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
4.09
|
103,100
|
|
|
9/30/2013
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
4.09
|
116,823
|
|
|