|
Closing price on 7/17/2013
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
1,100 |
| Split-adjusted Price |
3.49 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2013
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
3.49
|
1,100
|
|
|
7/16/2013
|
-0.50 / -4.17%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.50
|
3.41
|
1,600
|
|
|
7/15/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.55
|
0
|
|
|
7/12/2013
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.55
|
400
|
|
|
7/11/2013
|
+0.20 / +1.75%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.43
|
2,300
|
|
|
7/10/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.38
|
0
|
|
|
7/9/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.38
|
0
|
|
|
7/8/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.38
|
0
|
|
|
7/5/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.38
|
0
|
|
|
7/4/2013
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.38
|
300
|
|
|
7/3/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.52
|
0
|
|
|
7/2/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.52
|
0
|
|
|
7/1/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.52
|
0
|
|
|
6/28/2013
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
3.52
|
4,600
|
|
|
6/27/2013
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.49
|
100
|
|
|
6/26/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.26
|
0
|
|
|
6/25/2013
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.26
|
700
|
|
|
6/24/2013
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.38
|
1,600
|
|
|
6/21/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.43
|
0
|
|
|
6/20/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.43
|
0
|
|
|
6/19/2013
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.43
|
100
|
|
|
6/18/2013
|
-0.70 / -5.65%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.46
|
1,000
|
|
|
6/17/2013
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.67
|
2,200
|
|
|
6/14/2013
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.73
|
500
|
|
|
6/13/2013
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.67
|
1,200
|
|
|
6/12/2013
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
3.55
|
3,700
|
|
|
6/11/2013
|
-0.40 / -3.23%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
3.55
|
3,800
|
|
|
6/10/2013
|
+0.50 / +4.20%
|
12.00
|
12.40
|
11.80
|
12.40
|
12.40
|
3.67
|
2,000
|
|
|
6/7/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.52
|
100
|
|
|
6/6/2013
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
3.52
|
4,100
|
|
|