|
Closing price on 3/19/2010
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.60 |
| Volume |
500 |
| Split-adjusted Price |
2.70 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.70
|
500
|
|
|
3/18/2010
|
-0.50 / -3.55%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
2.70
|
6,000
|
|
|
3/17/2010
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.80
|
0
|
|
|
3/16/2010
|
-0.90 / -6.25%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
2.68
|
6,600
|
|
|
3/15/2010
|
+0.70 / +5.11%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.86
|
0
|
|
|
3/12/2010
|
+0.10 / +0.74%
|
14.70
|
14.70
|
13.70
|
13.70
|
13.70
|
2.72
|
5,000
|
|
|
3/11/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
2.70
|
4,100
|
|
|
3/10/2010
|
-0.20 / -1.45%
|
14.70
|
14.70
|
13.60
|
13.60
|
13.60
|
2.70
|
4,400
|
|
|
3/9/2010
|
+0.20 / +1.47%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
2.74
|
5,000
|
|
|
3/8/2010
|
-0.60 / -4.23%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.70
|
5,400
|
|
|
3/5/2010
|
+0.40 / +2.90%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
2.82
|
7,800
|
|
|
3/4/2010
|
-0.60 / -4.17%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
2.74
|
1,500
|
|
|
3/3/2010
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.86
|
400
|
|
|
3/2/2010
|
+0.70 / +4.96%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
2.94
|
5,000
|
|
|
3/1/2010
|
+0.20 / +1.44%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
2.80
|
4,100
|
|
|
2/26/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.76
|
0
|
|
|
2/25/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.76
|
500
|
|
|
2/24/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.76
|
0
|
|
|
2/23/2010
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.76
|
100
|
|
|
2/22/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.68
|
9,900
|
|
|
2/12/2010
|
-0.20 / -1.38%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
2.68
|
15,300
|
|
|
2/11/2010
|
+0.20 / +1.40%
|
15.00
|
15.00
|
14.10
|
14.50
|
14.50
|
2.72
|
10,100
|
|
|
2/10/2010
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.68
|
0
|
|
|
2/9/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
2.65
|
2,300
|
|
|
2/8/2010
|
-0.30 / -2.08%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.10
|
2.65
|
5,700
|
|
|
2/5/2010
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
2.70
|
1,100
|
|
|
2/4/2010
|
-0.20 / -1.39%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
2.66
|
3,500
|
|
|
2/3/2010
|
+0.20 / +1.41%
|
14.40
|
14.80
|
14.40
|
14.40
|
14.40
|
2.70
|
9,500
|
|
|
2/2/2010
|
-0.40 / -2.74%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
2.66
|
15,500
|
|
|
2/1/2010
|
+0.70 / +5.04%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.74
|
1,500
|
|
|