|
Closing price on 8/19/2016
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
15.50 |
| Volume |
8,700 |
| Split-adjusted Price |
7.34 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
-0.10 / -0.59%
|
16.60
|
16.80
|
15.50
|
16.80
|
16.43
|
7.34
|
8,700
|
|
|
8/18/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.38
|
0
|
|
|
8/17/2016
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.00
|
7.38
|
200
|
|
|
8/16/2016
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.38
|
100
|
|
|
8/15/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.20
|
0
|
|
|
8/12/2016
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.30
|
7.20
|
1,700
|
|
|
8/11/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.16
|
0
|
|
|
8/10/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.16
|
0
|
|
|
8/9/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.16
|
0
|
|
|
8/8/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.16
|
0
|
|
|
8/5/2016
|
+0.20 / +1.23%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.10
|
7.16
|
300
|
|
|
8/4/2016
|
-0.20 / -1.22%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.17
|
7.07
|
1,300
|
|
|
8/3/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.16
|
0
|
|
|
8/2/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.16
|
0
|
|
|
8/1/2016
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.16
|
100
|
|
|
7/29/2016
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
7.07
|
7,200
|
|
|
7/28/2016
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.04
|
7.03
|
5,000
|
|
|
7/27/2016
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.99
|
600
|
|
|
7/26/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.13
|
7.07
|
1,800
|
|
|
7/25/2016
|
+0.20 / +1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.25
|
7.07
|
8,100
|
|
|
7/22/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.20
|
6.99
|
26,800
|
|
|
7/21/2016
|
+0.50 / +3.18%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.01
|
7.07
|
11,100
|
|
|
7/20/2016
|
-0.20 / -1.26%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.67
|
6.85
|
339
|
|
|
7/19/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
6.94
|
1,500
|
|
|
7/18/2016
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
6.94
|
5,100
|
|
|
7/15/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
0
|
|
|
7/14/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
3,369
|
|
|
7/13/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
2,400
|
|
|
7/12/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
92
|
|
|
7/11/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.81
|
300
|
|
|