|
Closing price on 11/1/2013
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.60 |
| Volume |
13,090 |
| Split-adjusted Price |
2.94 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2013
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
2.94
|
13,090
|
|
|
10/31/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.98
|
12,730
|
|
|
10/30/2013
|
+0.10 / +1.30%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.80
|
2.98
|
7,690
|
|
|
10/29/2013
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.94
|
8,660
|
|
|
10/28/2013
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
2.94
|
8,110
|
|
|
10/25/2013
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
2.98
|
5,710
|
|
|
10/24/2013
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
2.98
|
19,740
|
|
|
10/23/2013
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
2.90
|
33,480
|
|
|
10/22/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.79
|
52,710
|
|
|
10/21/2013
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
2.79
|
20,990
|
|
|
10/18/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.71
|
8,550
|
|
|
10/17/2013
|
-0.20 / -2.78%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.67
|
4,910
|
|
|
10/16/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
2.75
|
5,950
|
|
|
10/15/2013
|
+0.20 / +2.86%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
2.75
|
27,570
|
|
|
10/14/2013
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.67
|
3,170
|
|
|
10/11/2013
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.60
|
8,120
|
|
|
10/10/2013
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.67
|
16,030
|
|
|
10/9/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
2.71
|
27,940
|
|
|
10/8/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
2.71
|
22,120
|
|
|
10/7/2013
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.67
|
10,020
|
|
|
10/4/2013
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.60
|
8,700
|
|
|
10/3/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
2.67
|
33,180
|
|
|
10/2/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.63
|
17,050
|
|
|
10/1/2013
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.60
|
18,190
|
|
|
9/30/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
2.52
|
121,980
|
|
|
9/27/2013
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.52
|
46,170
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.60
|
15,200
|
|
|
9/25/2013
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.60
|
1,040
|
|
|
9/24/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.52
|
78,350
|
|
|
9/23/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.60
|
15,600
|
|
|