|
Closing price on 6/8/2015
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
21,500 |
| Split-adjusted Price |
5.75 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.61
|
5.75
|
21,500
|
|
|
6/5/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
7,900
|
|
|
6/4/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
23
|
|
|
6/3/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
6/2/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
6/1/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
16,000
|
|
|
5/29/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
5/28/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
200
|
|
|
5/27/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.75
|
1,700
|
|
|
5/26/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.75
|
0
|
|
|
5/25/2015
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.75
|
300
|
|
|
5/22/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
5/21/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
5,500
|
|
|
5/20/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
5/19/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
5/18/2015
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.87
|
5.71
|
3,000
|
|
|
5/15/2015
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.79
|
1,700
|
|
|
5/14/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.75
|
0
|
|
|
5/13/2015
|
+0.40 / +2.61%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.75
|
1,000
|
|
|
5/12/2015
|
-0.70 / -4.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.60
|
1,100
|
|
|
5/11/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.86
|
0
|
|
|
5/8/2015
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.86
|
200
|
|
|
5/7/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.08
|
0
|
|
|
5/6/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.08
|
0
|
|
|
5/5/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.08
|
0
|
|
|
5/4/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.08
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.08
|
0
|
|
|
4/24/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.08
|
200
|
|
|
4/23/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.08
|
300
|
|
|
4/22/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.08
|
0
|
|
|