|
Closing price on 2/26/2014
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
2,138 |
| Split-adjusted Price |
6.46 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2014
|
+0.20 / +1.13%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.90
|
6.46
|
2,138
|
|
|
2/25/2014
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
6.39
|
900
|
|
|
2/24/2014
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.28
|
100
|
|
|
2/21/2014
|
+0.10 / +0.59%
|
17.10
|
18.00
|
17.10
|
17.10
|
17.10
|
6.17
|
8,521
|
|
|
2/20/2014
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
6.13
|
10,300
|
|
|
2/19/2014
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
6.17
|
4,500
|
|
|
2/18/2014
|
+0.20 / +1.18%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.10
|
6.17
|
8,000
|
|
|
2/17/2014
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
6.10
|
7,200
|
|
|
2/14/2014
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.80
|
6.06
|
1,800
|
|
|
2/13/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.92
|
0
|
|
|
2/12/2014
|
-0.40 / -2.27%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.20
|
5.92
|
800
|
|
|
2/11/2014
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.60
|
6.06
|
500
|
|
|
2/10/2014
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
6.02
|
4,700
|
|
|
2/7/2014
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
5.78
|
8,100
|
|
|
2/6/2014
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.68
|
4,000
|
|
|
1/27/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.51
|
1,200
|
|
|
1/24/2014
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.51
|
600
|
|
|
1/23/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.40
|
2,000
|
|
|
1/22/2014
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.40
|
100
|
|
|
1/21/2014
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.33
|
759
|
|
|
1/20/2014
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.51
|
1,100
|
|
|
1/17/2014
|
-1.00 / -6.06%
|
17.00
|
17.00
|
15.50
|
15.50
|
15.50
|
5.33
|
5,100
|
|
|
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
|
|
|