|
Closing price on 5/19/2014
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
4,290 |
| Split-adjusted Price |
3.58 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
3.58
|
4,290
|
|
|
5/16/2014
|
-0.10 / -1.06%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
3.62
|
4,300
|
|
|
5/15/2014
|
0.00 / 0.00%
|
8.80
|
9.70
|
8.80
|
9.40
|
9.40
|
3.46
|
19,420
|
|
|
5/14/2014
|
+0.60 / +6.82%
|
8.20
|
9.40
|
8.20
|
9.40
|
9.40
|
3.46
|
17,750
|
|
|
5/13/2014
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.80
|
3.24
|
21,150
|
|
|
5/12/2014
|
-0.60 / -6.38%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.24
|
82,000
|
|
|
5/9/2014
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.40
|
3.46
|
31,220
|
|
|
5/8/2014
|
-0.60 / -6.38%
|
10.00
|
10.00
|
8.80
|
8.80
|
8.80
|
3.24
|
172,270
|
|
|
5/7/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.46
|
8,410
|
|
|
5/6/2014
|
-0.20 / -2.11%
|
9.00
|
9.50
|
8.90
|
9.30
|
9.30
|
3.43
|
64,230
|
|
|
5/5/2014
|
+0.20 / +2.15%
|
9.20
|
9.60
|
9.10
|
9.50
|
9.50
|
3.50
|
14,790
|
|
|
4/29/2014
|
-0.50 / -5.10%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
3.43
|
15,110
|
|
|
4/28/2014
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.80
|
3.61
|
132,840
|
|
|
4/25/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.61
|
4,560
|
|
|
4/24/2014
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
3.61
|
5,830
|
|
|
4/23/2014
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
3.54
|
25,000
|
|
|
4/22/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
3.50
|
20,810
|
|
|
4/21/2014
|
+0.10 / +1.09%
|
9.70
|
9.70
|
9.10
|
9.30
|
9.30
|
3.43
|
15,070
|
|
|
4/18/2014
|
-0.60 / -6.12%
|
9.40
|
9.80
|
9.20
|
9.20
|
9.20
|
3.39
|
37,190
|
|
|
4/17/2014
|
+0.60 / +6.52%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.80
|
3.61
|
22,420
|
|
|
4/16/2014
|
-0.60 / -6.12%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
3.39
|
47,050
|
|
|
4/15/2014
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.80
|
3.61
|
56,420
|
|
|
4/14/2014
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
3.72
|
38,520
|
|
|
4/11/2014
|
+0.10 / +0.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.40
|
3.83
|
47,190
|
|
|
4/10/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
3.79
|
51,600
|
|
|
4/8/2014
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.30
|
3.79
|
85,190
|
|
|
4/7/2014
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.40
|
10.70
|
10.70
|
3.94
|
67,460
|
|
|
4/4/2014
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
4.01
|
32,690
|
|
|
4/3/2014
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
4.05
|
27,480
|
|
|
4/2/2014
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.60
|
10.90
|
10.90
|
4.01
|
61,980
|
|
|