|
Closing price on 3/7/2014
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
25,320 |
| Split-adjusted Price |
3.63 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2014
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
3.63
|
25,320
|
|
|
3/6/2014
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.50
|
3.63
|
30,460
|
|
|
3/5/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.80
|
3.74
|
57,510
|
|
|
3/4/2014
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.30
|
9.80
|
9.80
|
3.74
|
7,910
|
|
|
3/3/2014
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.80
|
3.74
|
73,670
|
|
|
2/28/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
3.86
|
12,400
|
|
|
2/27/2014
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.00
|
3.82
|
70,090
|
|
|
2/26/2014
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.82
|
34,010
|
|
|
2/25/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.74
|
54,640
|
|
|
2/24/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
3.70
|
33,240
|
|
|
2/21/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
3.66
|
19,960
|
|
|
2/20/2014
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.60
|
3.66
|
65,830
|
|
|
2/19/2014
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
3.78
|
36,570
|
|
|
2/18/2014
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
3.74
|
104,430
|
|
|
2/17/2014
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.66
|
60,090
|
|
|
2/14/2014
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
3.55
|
24,910
|
|
|
2/13/2014
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.10
|
3.47
|
26,940
|
|
|
2/12/2014
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.44
|
8,690
|
|
|
2/11/2014
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
3.47
|
31,230
|
|
|
2/10/2014
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
3.44
|
29,120
|
|
|
2/7/2014
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.47
|
7,190
|
|
|
2/6/2014
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
3.51
|
1,140
|
|
|
1/27/2014
|
+0.20 / +2.27%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.00
|
3.44
|
5,050
|
|
|
1/24/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.36
|
1,800
|
|
|
1/23/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.36
|
9,310
|
|
|
1/22/2014
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.80
|
3.36
|
29,180
|
|
|
1/21/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.47
|
8,870
|
|
|
1/20/2014
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.00
|
9.00
|
9.00
|
3.44
|
28,300
|
|
|
1/17/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.44
|
12,590
|
|
|
1/16/2014
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
3.47
|
22,510
|
|
|