|
Closing price on 5/31/2012
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
26,600 |
| Split-adjusted Price |
3.94 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
3.94
|
26,600
|
|
|
5/30/2012
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.20
|
11.50
|
11.50
|
4.04
|
24,130
|
|
|
5/29/2012
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
4.08
|
33,310
|
|
|
5/28/2012
|
-0.30 / -2.61%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
3.94
|
40,810
|
|
|
5/25/2012
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
4.04
|
78,790
|
|
|
5/24/2012
|
-0.30 / -2.65%
|
11.30
|
11.60
|
10.80
|
11.00
|
11.00
|
3.87
|
34,490
|
|
|
5/23/2012
|
-1.50 / -11.72%
|
11.90
|
12.00
|
11.30
|
11.30
|
11.30
|
3.97
|
117,070
|
|
|
5/22/2012
|
+0.40 / +3.23%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.80
|
4.15
|
196,510
|
|
|
5/21/2012
|
+0.50 / +4.20%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
4.02
|
17,010
|
|
|
5/18/2012
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
3.85
|
121,900
|
|
|
5/17/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
4.05
|
52,840
|
|
|
5/16/2012
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.50
|
4.05
|
94,710
|
|
|
5/15/2012
|
-0.50 / -3.82%
|
12.90
|
13.20
|
12.50
|
12.60
|
12.60
|
4.08
|
95,250
|
|
|
5/14/2012
|
-0.60 / -4.38%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.10
|
4.24
|
136,940
|
|
|
5/11/2012
|
-0.50 / -3.52%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.70
|
4.44
|
73,490
|
|
|
5/10/2012
|
+0.30 / +2.16%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.20
|
4.60
|
161,590
|
|
|
5/9/2012
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.90
|
4.50
|
101,440
|
|
|
5/8/2012
|
-0.10 / -0.74%
|
13.60
|
13.90
|
13.50
|
13.50
|
13.50
|
4.37
|
128,660
|
|
|
5/7/2012
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.60
|
4.41
|
251,530
|
|
|
5/4/2012
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.00
|
4.21
|
144,730
|
|
|
5/3/2012
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.60
|
12.90
|
12.90
|
4.18
|
35,290
|
|
|
5/2/2012
|
-0.30 / -2.26%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
4.21
|
106,390
|
|
|
4/27/2012
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.30
|
4.31
|
88,590
|
|
|
4/26/2012
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.40
|
4.34
|
74,120
|
|
|
4/25/2012
|
+0.40 / +3.08%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
4.34
|
90,110
|
|
|
4/24/2012
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.40
|
13.00
|
13.00
|
4.21
|
70,540
|
|
|
4/23/2012
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.00
|
4.21
|
8,970
|
|
|
4/20/2012
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.20
|
4.28
|
65,580
|
|
|
4/19/2012
|
-0.60 / -4.35%
|
13.50
|
13.80
|
13.20
|
13.20
|
13.20
|
4.28
|
60,460
|
|
|
4/18/2012
|
-0.60 / -4.17%
|
14.40
|
14.40
|
13.70
|
13.80
|
13.80
|
4.47
|
121,810
|
|
|