|
Closing price on 5/31/2010
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
2,600 |
| Split-adjusted Price |
2.76 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
-0.10 / -0.71%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
2.76
|
2,600
|
|
|
5/28/2010
|
+0.80 / +6.06%
|
14.00
|
14.10
|
13.60
|
14.00
|
14.00
|
2.78
|
20,100
|
|
|
5/27/2010
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
2.62
|
6,000
|
|
|
5/26/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
2.62
|
2,100
|
|
|
5/25/2010
|
-0.70 / -5.04%
|
13.40
|
13.60
|
13.20
|
13.20
|
13.20
|
2.62
|
6,500
|
|
|
5/24/2010
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.76
|
300
|
|
|
5/21/2010
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
2.64
|
38,600
|
|
|
5/20/2010
|
+0.30 / +2.21%
|
13.40
|
14.00
|
13.10
|
13.90
|
13.90
|
2.76
|
23,600
|
|
|
5/19/2010
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.40
|
13.60
|
13.60
|
2.70
|
40,400
|
|
|
5/18/2010
|
-0.30 / -2.16%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.60
|
2.70
|
11,900
|
|
|
5/17/2010
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
2.76
|
12,900
|
|
|
5/14/2010
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
2.76
|
8,700
|
|
|
5/13/2010
|
-0.40 / -2.80%
|
14.90
|
14.90
|
13.70
|
13.90
|
13.90
|
2.76
|
14,700
|
|
|
5/12/2010
|
-0.90 / -5.92%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
2.84
|
37,700
|
|
|
5/11/2010
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.20
|
3.02
|
30,200
|
|
|
5/10/2010
|
-0.10 / -0.65%
|
14.60
|
15.50
|
14.60
|
15.30
|
15.30
|
3.04
|
14,000
|
|
|
5/7/2010
|
-0.20 / -1.28%
|
16.50
|
16.50
|
14.60
|
15.40
|
15.40
|
3.06
|
23,200
|
|
|
5/6/2010
|
+0.90 / +6.12%
|
14.80
|
15.60
|
14.70
|
15.60
|
15.60
|
3.10
|
71,800
|
|
|
5/5/2010
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.30
|
14.70
|
14.70
|
2.92
|
30,500
|
|
|
5/4/2010
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.80
|
2.94
|
26,000
|
|
|
4/29/2010
|
+0.30 / +2.11%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.50
|
2.88
|
11,600
|
|
|
4/28/2010
|
+0.30 / +2.16%
|
14.00
|
14.70
|
14.00
|
14.20
|
14.20
|
2.82
|
14,700
|
|
|
4/27/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
2.76
|
13,400
|
|
|
4/26/2010
|
-0.80 / -5.44%
|
14.20
|
14.70
|
13.90
|
13.90
|
13.90
|
2.76
|
36,300
|
|
|
4/22/2010
|
-1.20 / -7.55%
|
15.20
|
15.30
|
14.70
|
14.70
|
14.70
|
2.92
|
10,200
|
|
|
4/21/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
14.80
|
15.90
|
15.90
|
3.16
|
22,100
|
|
|
4/20/2010
|
+0.90 / +6.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
3.16
|
49,600
|
|
|
4/19/2010
|
+0.80 / +5.63%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
2.98
|
127,800
|
|
|
4/16/2010
|
+0.80 / +5.97%
|
13.50
|
14.40
|
13.50
|
14.20
|
14.20
|
2.82
|
45,300
|
|
|
4/15/2010
|
+0.30 / +2.29%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
2.66
|
9,300
|
|
|