|
Closing price on 3/7/2016
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.60 |
| Volume |
2,900 |
| Split-adjusted Price |
6.37 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
-0.40 / -2.67%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.63
|
6.37
|
2,900
|
|
|
3/4/2016
|
+0.30 / +2.04%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.50
|
6.55
|
500
|
|
|
3/3/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|
3/2/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
500
|
|
|
3/1/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|
2/29/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|
2/26/2016
|
-0.30 / -2.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.65
|
6.42
|
200
|
|
|
2/25/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
0
|
|
|
2/24/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
0
|
|
|
2/23/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
300
|
|
|
2/22/2016
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
100
|
|
|
2/19/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.11
|
0
|
|
|
2/18/2016
|
-0.90 / -6.04%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.16
|
6.11
|
1,000
|
|
|
2/17/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.51
|
0
|
|
|
2/16/2016
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.50
|
6.51
|
2,700
|
|
|
2/15/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
0
|
|
|
2/5/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
0
|
|
|
2/4/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
0
|
|
|
2/3/2016
|
+0.60 / +4.17%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.20
|
6.55
|
200
|
|
|
2/2/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.29
|
6,800
|
|
|
2/1/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.29
|
100
|
|
|
1/29/2016
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
6.29
|
15,000
|
|
|
1/28/2016
|
-0.60 / -4.03%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.24
|
13,400
|
|
|
1/27/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.10
|
14.90
|
15.00
|
6.51
|
500
|
|
|
1/26/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
0
|
|
|
1/25/2016
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.55
|
100
|
|
|
1/22/2016
|
+0.40 / +2.84%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.30
|
6.33
|
10,100
|
|
|
1/21/2016
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.16
|
5,000
|
|
|
1/20/2016
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.45
|
6.33
|
13,100
|
|
|
1/19/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.42
|
0
|
|
|