|
Closing price on 4/1/2014
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
102,690 |
| Split-adjusted Price |
4.31 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
-0.10 / -0.88%
|
11.50
|
11.50
|
10.70
|
11.30
|
11.30
|
4.31
|
102,690
|
|
|
3/31/2014
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.40
|
4.35
|
39,810
|
|
|
3/28/2014
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
4.31
|
86,150
|
|
|
3/27/2014
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
4.20
|
74,760
|
|
|
3/26/2014
|
-0.40 / -3.45%
|
11.90
|
12.20
|
11.20
|
11.20
|
11.20
|
4.28
|
104,270
|
|
|
3/25/2014
|
+0.60 / +5.45%
|
11.10
|
11.70
|
11.00
|
11.60
|
11.60
|
4.43
|
347,570
|
|
|
3/24/2014
|
+0.10 / +0.92%
|
11.20
|
11.20
|
10.70
|
11.00
|
11.00
|
4.20
|
273,520
|
|
|
3/21/2014
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.16
|
61,910
|
|
|
3/20/2014
|
-0.10 / -0.93%
|
10.90
|
11.10
|
10.60
|
10.70
|
10.70
|
4.08
|
169,470
|
|
|
3/19/2014
|
+0.60 / +5.88%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.80
|
4.12
|
139,630
|
|
|
3/18/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.20
|
3.89
|
52,210
|
|
|
3/17/2014
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.60
|
10.20
|
10.20
|
3.89
|
240,470
|
|
|
3/14/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
3.70
|
17,920
|
|
|
3/13/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
3.66
|
51,120
|
|
|
3/12/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.74
|
11,140
|
|
|
3/11/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
3.74
|
106,590
|
|
|
3/10/2014
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.40
|
9.80
|
9.80
|
3.74
|
17,380
|
|
|
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
|
|
|