|
Closing price on 6/17/2009
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
7,900 |
| Split-adjusted Price |
2.45 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
2.45
|
7,900
|
|
|
6/16/2009
|
-0.50 / -3.27%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
2.47
|
20,400
|
|
|
6/15/2009
|
-1.20 / -7.27%
|
15.90
|
15.90
|
15.10
|
15.30
|
15.30
|
2.55
|
7,400
|
|
|
6/12/2009
|
-0.50 / -2.94%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
2.75
|
5,200
|
|
|
6/11/2009
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
2.83
|
10,100
|
|
|
6/10/2009
|
-0.60 / -3.43%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
2.82
|
9,100
|
|
|
6/9/2009
|
-0.90 / -4.89%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.50
|
2.91
|
7,300
|
|
|
6/8/2009
|
+1.20 / +6.98%
|
18.20
|
18.40
|
17.90
|
18.40
|
18.40
|
3.06
|
31,000
|
|
|
6/5/2009
|
+1.00 / +6.17%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
2.87
|
21,800
|
|
|
6/4/2009
|
+0.70 / +4.52%
|
16.00
|
16.30
|
15.50
|
16.20
|
16.20
|
2.70
|
13,200
|
|
|
6/3/2009
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
2.58
|
9,100
|
|
|
6/2/2009
|
+0.80 / +5.52%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
2.55
|
38,300
|
|
|
6/1/2009
|
+1.10 / +8.21%
|
14.40
|
14.50
|
13.70
|
14.50
|
14.50
|
2.42
|
14,100
|
|
|
5/29/2009
|
-0.30 / -2.19%
|
14.00
|
14.10
|
13.40
|
13.40
|
13.40
|
2.23
|
9,100
|
|
|
5/28/2009
|
-0.50 / -3.52%
|
13.70
|
13.70
|
13.20
|
13.70
|
13.70
|
2.28
|
24,400
|
|
|
5/27/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.20
|
14.20
|
2.37
|
15,800
|
|
|
5/26/2009
|
-0.30 / -2.07%
|
15.40
|
15.40
|
14.00
|
14.20
|
14.20
|
2.37
|
4,200
|
|
|
5/25/2009
|
+0.70 / +5.07%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
2.42
|
10,900
|
|
|
5/22/2009
|
-0.50 / -3.50%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.30
|
3,500
|
|
|
5/21/2009
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.30
|
14.30
|
14.30
|
2.38
|
46,800
|
|
|
5/20/2009
|
+0.70 / +5.30%
|
13.70
|
13.90
|
13.00
|
13.90
|
13.90
|
2.32
|
41,800
|
|
|
5/19/2009
|
+1.20 / +10.00%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
2.20
|
29,100
|
|
|
5/18/2009
|
-0.60 / -4.76%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
2.00
|
1,500
|
|
|
5/15/2009
|
+0.60 / +5.00%
|
12.00
|
12.80
|
12.00
|
12.60
|
12.60
|
2.10
|
7,400
|
|
|
5/14/2009
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
2.00
|
7,800
|
|
|
5/13/2009
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
1.97
|
1,000
|
|
|
5/12/2009
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.95
|
2,500
|
|
|
5/11/2009
|
-0.80 / -6.25%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
2.00
|
7,800
|
|
|
5/8/2009
|
-0.20 / -1.54%
|
12.30
|
12.80
|
12.10
|
12.80
|
12.80
|
2.13
|
8,100
|
|
|
5/7/2009
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.17
|
500
|
|
|