|
Closing price on 9/15/2014
|
|
| Open |
12.60 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
295,530 |
| Split-adjusted Price |
5.13 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2014
|
+0.80 / +6.45%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
5.13
|
295,530
|
|
|
9/12/2014
|
+0.80 / +6.90%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.40
|
4.82
|
414,210
|
|
|
9/11/2014
|
+0.70 / +6.42%
|
11.00
|
11.60
|
10.90
|
11.60
|
11.60
|
4.51
|
357,098
|
|
|
9/10/2014
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
4.24
|
5,100
|
|
|
9/9/2014
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.30
|
11.00
|
11.00
|
4.28
|
60,100
|
|
|
9/8/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
4.24
|
113,620
|
|
|
9/5/2014
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
4.24
|
170,880
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
4.28
|
175,740
|
|
|
9/3/2014
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.40
|
11.00
|
11.00
|
4.28
|
124,720
|
|
|
8/29/2014
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
4.32
|
92,230
|
|
|
8/28/2014
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
4.36
|
48,680
|
|
|
8/27/2014
|
+0.10 / +0.91%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
4.32
|
30,570
|
|
|
8/26/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
4.28
|
69,210
|
|
|
8/25/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
4.28
|
33,510
|
|
|
8/22/2014
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
4.28
|
90,690
|
|
|
8/21/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
4.24
|
93,940
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
4.24
|
28,710
|
|
|
8/19/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
4.24
|
51,660
|
|
|
8/18/2014
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
4.24
|
69,740
|
|
|
8/15/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.20
|
40,740
|
|
|
8/14/2014
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.16
|
3,710
|
|
|
8/13/2014
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
4.08
|
54,220
|
|
|
8/12/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.12
|
25,730
|
|
|
8/11/2014
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
4.12
|
50,730
|
|
|
8/8/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.16
|
8,560
|
|
|
8/7/2014
|
+0.20 / +1.90%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
4.16
|
6,490
|
|
|
8/6/2014
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
4.08
|
27,190
|
|
|
8/5/2014
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
4.12
|
42,350
|
|
|
8/4/2014
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
4.01
|
19,350
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.01
|
36,080
|
|
|