|
Closing price on 12/16/2015
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
3,400 |
| Split-adjusted Price |
6.37 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
-0.30 / -2.01%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.48
|
6.37
|
3,400
|
|
|
12/15/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.51
|
500
|
|
|
12/14/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
0
|
|
|
12/11/2015
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.68
|
6.55
|
5,900
|
|
|
12/10/2015
|
+0.20 / +1.35%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.60
|
6.55
|
2,200
|
|
|
12/9/2015
|
-0.20 / -1.33%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.81
|
6.46
|
2,600
|
|
|
12/8/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
3,900
|
|
|
12/7/2015
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.56
|
6.55
|
1,200
|
|
|
12/4/2015
|
-0.70 / -4.61%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.58
|
6.33
|
5,200
|
|
|
12/3/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.64
|
0
|
|
|
12/2/2015
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.64
|
100
|
|
|
12/1/2015
|
-0.50 / -3.33%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.53
|
6.33
|
800
|
|
|
11/30/2015
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.20
|
6.55
|
26,000
|
|
|
11/27/2015
|
-1.60 / -9.52%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.64
|
3,100
|
|
|
11/26/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.64
|
0
|
|
|
11/25/2015
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.40
|
16.80
|
16.58
|
6.64
|
23,000
|
|
|
11/24/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.72
|
0
|
|
|
11/23/2015
|
+0.30 / +1.80%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.30
|
6.72
|
400
|
|
|
11/20/2015
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.30
|
6.60
|
11,700
|
|
|
11/19/2015
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.20
|
16.50
|
16.26
|
6.52
|
16,500
|
|
|
11/18/2015
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.48
|
6.56
|
900
|
|
|
11/17/2015
|
-0.10 / -0.61%
|
14.90
|
16.80
|
14.90
|
16.40
|
16.40
|
6.48
|
5,600
|
|
|
11/16/2015
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.94
|
6.52
|
2,000
|
|
|
11/13/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.72
|
0
|
|
|
11/12/2015
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.72
|
100
|
|
|
11/11/2015
|
0.00 / 0.00%
|
14.40
|
15.90
|
14.40
|
15.90
|
15.40
|
6.28
|
300
|
|
|
11/10/2015
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.51
|
6.28
|
1,100
|
|
|
11/9/2015
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.28
|
100
|
|
|
11/6/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.16
|
100
|
|
|
11/5/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.20
|
0
|
|
|