|
Closing price on 4/17/2012
|
|
| Open |
13.70 |
| High |
14.40 |
| Low |
13.60 |
| Volume |
60,350 |
| Split-adjusted Price |
4.66 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2012
|
+0.40 / +2.86%
|
13.70
|
14.40
|
13.60
|
14.40
|
14.40
|
4.66
|
60,350
|
|
|
4/16/2012
|
+0.50 / +3.70%
|
13.20
|
14.10
|
13.20
|
14.00
|
14.00
|
4.54
|
61,570
|
|
|
4/13/2012
|
+0.30 / +2.27%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.50
|
4.37
|
116,820
|
|
|
4/12/2012
|
+0.60 / +4.76%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
4.28
|
376,420
|
|
|
4/11/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.60
|
4.08
|
109,570
|
|
|
4/10/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
4.08
|
49,920
|
|
|
4/9/2012
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.60
|
4.08
|
32,450
|
|
|
4/6/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
4.05
|
22,200
|
|
|
4/5/2012
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.50
|
4.05
|
42,640
|
|
|
4/4/2012
|
-0.20 / -1.59%
|
12.90
|
12.90
|
12.10
|
12.40
|
12.40
|
4.02
|
20,350
|
|
|
4/3/2012
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
4.08
|
11,340
|
|
|
3/30/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.40
|
12.40
|
4.02
|
18,280
|
|
|
3/29/2012
|
-0.40 / -3.13%
|
12.90
|
13.00
|
12.20
|
12.40
|
12.40
|
4.02
|
48,870
|
|
|
3/28/2012
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.80
|
4.15
|
30,410
|
|
|
3/27/2012
|
-0.60 / -4.58%
|
12.60
|
13.10
|
12.50
|
12.50
|
12.50
|
4.05
|
89,440
|
|
|
3/26/2012
|
+0.30 / +2.34%
|
13.40
|
13.40
|
12.80
|
13.10
|
13.10
|
4.24
|
191,390
|
|
|
3/23/2012
|
+0.60 / +4.92%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
4.15
|
160,490
|
|
|
3/22/2012
|
+0.50 / +4.27%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.20
|
3.95
|
230,170
|
|
|
3/21/2012
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
3.79
|
96,340
|
|
|
3/20/2012
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
3.63
|
24,200
|
|
|
3/19/2012
|
-0.20 / -1.75%
|
10.90
|
11.50
|
10.90
|
11.20
|
11.20
|
3.63
|
11,410
|
|
|
3/16/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.40
|
11.40
|
3.69
|
13,080
|
|
|
3/15/2012
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.40
|
3.69
|
45,200
|
|
|
3/14/2012
|
-0.40 / -3.54%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
3.53
|
27,580
|
|
|
3/13/2012
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
3.66
|
28,840
|
|
|
3/12/2012
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
3.60
|
20,550
|
|
|
3/9/2012
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.40
|
3.69
|
37,050
|
|
|
3/8/2012
|
-0.50 / -4.27%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.20
|
3.63
|
69,330
|
|
|
3/7/2012
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
3.79
|
75,880
|
|
|
3/6/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.90
|
11.90
|
3.85
|
210,680
|
|
|