|
Closing price on 12/15/2014
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
62,230 |
| Split-adjusted Price |
5.69 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2014
|
-0.10 / -0.70%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
5.69
|
62,230
|
|
|
12/12/2014
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
5.73
|
21,570
|
|
|
12/11/2014
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
5.65
|
36,200
|
|
|
12/10/2014
|
+0.40 / +2.92%
|
14.20
|
14.20
|
13.80
|
14.10
|
14.10
|
5.69
|
145,670
|
|
|
12/9/2014
|
-0.30 / -2.14%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.70
|
5.52
|
58,530
|
|
|
12/8/2014
|
-0.30 / -2.10%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
5.65
|
52,590
|
|
|
12/5/2014
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
5.77
|
32,990
|
|
|
12/4/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
5.73
|
13,110
|
|
|
12/3/2014
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.20
|
5.73
|
15,210
|
|
|
12/2/2014
|
+0.20 / +1.44%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
5.69
|
21,990
|
|
|
12/1/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
5.60
|
38,370
|
|
|
11/28/2014
|
-0.40 / -2.80%
|
14.00
|
14.30
|
13.90
|
13.90
|
13.90
|
5.60
|
49,250
|
|
|
11/27/2014
|
+0.10 / +0.70%
|
13.90
|
14.30
|
13.70
|
14.30
|
14.30
|
5.77
|
11,060
|
|
|
11/26/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
13.90
|
14.20
|
14.20
|
5.73
|
84,900
|
|
|
11/25/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
5.77
|
28,590
|
|
|
11/24/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
5.77
|
22,180
|
|
|
11/21/2014
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.30
|
14.30
|
14.30
|
5.77
|
105,870
|
|
|
11/20/2014
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.20
|
5.73
|
32,720
|
|
|
11/19/2014
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.20
|
5.73
|
92,170
|
|
|
11/18/2014
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.10
|
14.40
|
14.40
|
5.81
|
74,360
|
|
|
11/17/2014
|
+0.20 / +1.41%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.40
|
5.81
|
14,290
|
|
|
11/14/2014
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.20
|
5.73
|
85,820
|
|
|
11/13/2014
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.10
|
5.69
|
101,190
|
|
|
11/12/2014
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.60
|
5.89
|
62,290
|
|
|
11/11/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
5.85
|
160,060
|
|
|
11/10/2014
|
+0.30 / +2.11%
|
14.10
|
14.70
|
14.10
|
14.50
|
14.50
|
5.85
|
174,510
|
|
|
11/7/2014
|
-0.20 / -1.39%
|
14.40
|
14.40
|
13.80
|
14.20
|
14.20
|
5.73
|
39,420
|
|
|
11/6/2014
|
+0.20 / +1.41%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.40
|
5.81
|
108,700
|
|
|
11/5/2014
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.20
|
5.73
|
448,350
|
|
|
11/4/2014
|
+0.30 / +2.31%
|
13.10
|
13.40
|
13.00
|
13.30
|
13.30
|
5.36
|
192,980
|
|
|