|
Closing price on 4/15/2014
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
19.00 |
| Volume |
9,400 |
| Split-adjusted Price |
6.93 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2014
|
-0.20 / -1.03%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
6.93
|
9,400
|
|
|
4/14/2014
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
7.00
|
500
|
|
|
4/11/2014
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
7.04
|
20,300
|
|
|
4/10/2014
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.86
|
4,100
|
|
|
4/8/2014
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.78
|
1,392
|
|
|
4/7/2014
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.70
|
18.70
|
18.70
|
6.75
|
1,700
|
|
|
4/4/2014
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.78
|
0
|
|
|
4/3/2014
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.78
|
0
|
|
|
4/2/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.80
|
6.78
|
1,800
|
|
|
4/1/2014
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.80
|
6.78
|
7,000
|
|
|
3/31/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.68
|
700
|
|
|
3/28/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.68
|
100
|
|
|
3/27/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.68
|
0
|
|
|
3/26/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.68
|
0
|
|
|
3/25/2014
|
-0.80 / -4.15%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.68
|
119
|
|
|
3/24/2014
|
+0.80 / +4.32%
|
18.70
|
19.40
|
17.70
|
19.30
|
19.30
|
6.96
|
6,700
|
|
|
3/21/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.68
|
0
|
|
|
3/20/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.68
|
1,283
|
|
|
3/19/2014
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.68
|
1,000
|
|
|
3/18/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.86
|
0
|
|
|
3/17/2014
|
+0.90 / +4.97%
|
18.40
|
19.00
|
18.40
|
19.00
|
19.00
|
6.86
|
3,198
|
|
|
3/14/2014
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.53
|
200
|
|
|
3/13/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.71
|
100
|
|
|
3/12/2014
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.60
|
6.71
|
500
|
|
|
3/11/2014
|
+0.90 / +5.08%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
6.71
|
617
|
|
|
3/10/2014
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.39
|
3,845
|
|
|
3/7/2014
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.42
|
1,153
|
|
|
3/6/2014
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.90
|
6.46
|
1,140
|
|
|
3/5/2014
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.80
|
6.42
|
3,300
|
|
|
3/4/2014
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
6.42
|
4,000
|
|
|