|
Closing price on 5/28/2013
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
11,190 |
| Split-adjusted Price |
3.06 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
3.06
|
11,190
|
|
|
5/27/2013
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
3.09
|
27,970
|
|
|
5/24/2013
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.98
|
17,830
|
|
|
5/23/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
3.02
|
20,970
|
|
|
5/22/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.02
|
5,510
|
|
|
5/21/2013
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
3.02
|
36,950
|
|
|
5/20/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.98
|
13,210
|
|
|
5/17/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.98
|
10,310
|
|
|
5/16/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.98
|
8,660
|
|
|
5/15/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.98
|
5,750
|
|
|
5/14/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.98
|
13,990
|
|
|
5/13/2013
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.98
|
13,190
|
|
|
5/10/2013
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
3.02
|
50,920
|
|
|
5/9/2013
|
-0.70 / -7.95%
|
7.60
|
8.40
|
7.60
|
8.10
|
8.10
|
2.98
|
14,600
|
|
|
5/8/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.98
|
42,110
|
|
|
5/7/2013
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.98
|
21,500
|
|
|
5/6/2013
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.05
|
60,840
|
|
|
5/3/2013
|
+0.10 / +1.18%
|
8.60
|
9.00
|
8.40
|
8.60
|
8.60
|
2.92
|
106,820
|
|
|
5/2/2013
|
-0.20 / -2.30%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.50
|
2.88
|
120,160
|
|
|
4/26/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.95
|
44,110
|
|
|
4/25/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.95
|
67,150
|
|
|
4/24/2013
|
-0.60 / -6.52%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
2.92
|
77,240
|
|
|
4/23/2013
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
3.12
|
12,450
|
|
|
4/22/2013
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.15
|
1,820
|
|
|
4/18/2013
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.08
|
24,780
|
|
|
4/17/2013
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.12
|
26,670
|
|
|
4/16/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.05
|
35,450
|
|
|
4/15/2013
|
-0.50 / -5.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
3.05
|
17,500
|
|
|
4/12/2013
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
3.22
|
45,260
|
|
|
4/11/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
3.29
|
6,330
|
|
|