|
Closing price on 5/21/2013
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
1,100 |
| Split-adjusted Price |
3.45 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2013
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
3.45
|
1,100
|
|
|
5/20/2013
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
3.45
|
1,800
|
|
|
5/17/2013
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.48
|
1,000
|
|
|
5/16/2013
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.45
|
1,000
|
|
|
5/15/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.42
|
0
|
|
|
5/14/2013
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.42
|
3,000
|
|
|
5/13/2013
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
3.45
|
4,830
|
|
|
5/10/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.48
|
2,800
|
|
|
5/9/2013
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
3.48
|
2,900
|
|
|
5/8/2013
|
+0.30 / +2.91%
|
11.30
|
11.30
|
10.40
|
10.60
|
10.60
|
3.38
|
3,000
|
|
|
5/7/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.29
|
1,000
|
|
|
5/6/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.29
|
4,261
|
|
|
5/3/2013
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
3.29
|
17,100
|
|
|
5/2/2013
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.26
|
6,000
|
|
|
4/26/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.29
|
100
|
|
|
4/25/2013
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.29
|
9,400
|
|
|
4/24/2013
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.26
|
700
|
|
|
4/23/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.19
|
11,000
|
|
|
4/22/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
3.19
|
9,000
|
|
|
4/18/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.19
|
10,500
|
|
|
4/17/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.19
|
11,400
|
|
|
4/16/2013
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.19
|
300
|
|
|
4/15/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.60
|
10.10
|
10.10
|
3.23
|
1,200
|
|
|
4/12/2013
|
+0.50 / +5.21%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.23
|
100
|
|
|
4/11/2013
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.07
|
0
|
|
|
4/10/2013
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
3.03
|
35,400
|
|
|
4/9/2013
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
3.16
|
20,900
|
|
|
4/8/2013
|
+0.60 / +6.25%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.20
|
3.26
|
400
|
|
|
4/5/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.07
|
0
|
|
|
4/4/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.07
|
0
|
|
|