|
Closing price on 6/12/2013
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
19,550 |
| Split-adjusted Price |
3.28 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.28
|
19,550
|
|
|
6/11/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.28
|
19,270
|
|
|
6/10/2013
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
3.25
|
40,220
|
|
|
6/7/2013
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
3.21
|
15,620
|
|
|
6/6/2013
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
3.17
|
9,840
|
|
|
6/5/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
3.21
|
14,070
|
|
|
6/4/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
3.21
|
44,110
|
|
|
6/3/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.21
|
18,460
|
|
|
5/31/2013
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
3.21
|
39,900
|
|
|
5/30/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.17
|
7,010
|
|
|
5/29/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
3.17
|
27,640
|
|
|
5/28/2013
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
3.17
|
11,190
|
|
|
5/27/2013
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
3.21
|
27,970
|
|
|
5/24/2013
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
3.09
|
17,830
|
|
|
5/23/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
3.13
|
20,970
|
|
|
5/22/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.13
|
5,510
|
|
|
5/21/2013
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
3.13
|
36,950
|
|
|
5/20/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
3.09
|
13,210
|
|
|
5/17/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
3.09
|
10,310
|
|
|
5/16/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
3.09
|
8,660
|
|
|
5/15/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
3.09
|
5,750
|
|
|
5/14/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
3.09
|
13,990
|
|
|
5/13/2013
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
3.09
|
13,190
|
|
|
5/10/2013
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
3.13
|
50,920
|
|
|
5/9/2013
|
-0.70 / -7.95%
|
7.60
|
8.40
|
7.60
|
8.10
|
8.10
|
3.09
|
14,600
|
|
|
5/8/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.09
|
42,110
|
|
|
5/7/2013
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.09
|
21,500
|
|
|
5/6/2013
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.16
|
60,840
|
|
|
5/3/2013
|
+0.10 / +1.18%
|
8.60
|
9.00
|
8.40
|
8.60
|
8.60
|
3.02
|
106,820
|
|
|
5/2/2013
|
-0.20 / -2.30%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.50
|
2.99
|
120,160
|
|
|