|
Closing price on 5/22/2014
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.10 |
| Volume |
258 |
| Split-adjusted Price |
5.81 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.81
|
258
|
|
|
5/21/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.95
|
0
|
|
|
5/20/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.95
|
0
|
|
|
5/19/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.95
|
100
|
|
|
5/16/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.95
|
0
|
|
|
5/15/2014
|
-0.50 / -2.94%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
5.95
|
2,750
|
|
|
5/14/2014
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.13
|
2,000
|
|
|
5/13/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.32
|
0
|
|
|
5/12/2014
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.32
|
1,400
|
|
|
5/9/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.50
|
0
|
|
|
5/8/2014
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.50
|
1,100
|
|
|
5/7/2014
|
+0.10 / +0.56%
|
17.50
|
18.10
|
17.50
|
18.10
|
18.10
|
6.53
|
1,100
|
|
|
5/6/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.50
|
0
|
|
|
5/5/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.50
|
1,600
|
|
|
4/29/2014
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
6.50
|
7,600
|
|
|
4/28/2014
|
-0.50 / -2.70%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
6.50
|
5,500
|
|
|
4/25/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.68
|
300
|
|
|
4/24/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.68
|
0
|
|
|
4/23/2014
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.68
|
1,000
|
|
|
4/22/2014
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.78
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.78
|
0
|
|
|
4/18/2014
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.78
|
2,000
|
|
|
4/17/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.86
|
2,000
|
|
|
4/16/2014
|
-0.20 / -1.04%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
6.86
|
11,000
|
|
|
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
|
|
|