|
Closing price on 6/19/2014
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
11,870 |
| Split-adjusted Price |
3.67 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
3.67
|
11,870
|
|
|
6/18/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.75
|
11,330
|
|
|
6/17/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.71
|
10,830
|
|
|
6/16/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.71
|
2,100
|
|
|
6/13/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.71
|
1,280
|
|
|
6/12/2014
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
3.71
|
6,600
|
|
|
6/11/2014
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
3.67
|
11,170
|
|
|
6/10/2014
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
3.71
|
1,600
|
|
|
6/9/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.67
|
110
|
|
|
6/6/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
3.67
|
11,500
|
|
|
6/5/2014
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.10
|
3.67
|
27,120
|
|
|
6/4/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.40
|
8.90
|
8.90
|
3.59
|
10,510
|
|
|
6/3/2014
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
3.59
|
6,820
|
|
|
6/2/2014
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.70
|
9.10
|
9.10
|
3.67
|
4,750
|
|
|
5/30/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
3.63
|
10,020
|
|
|
5/29/2014
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
3.63
|
3,400
|
|
|
5/28/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
3.67
|
1,120
|
|
|
5/27/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.67
|
22,940
|
|
|
5/26/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.71
|
20
|
|
|
5/23/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.71
|
100
|
|
|
5/22/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
3.71
|
1,690
|
|
|
5/21/2014
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.71
|
12,550
|
|
|
5/20/2014
|
+0.10 / +1.09%
|
9.50
|
9.50
|
8.90
|
9.30
|
9.30
|
3.75
|
2,830
|
|
|
5/19/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
3.71
|
4,290
|
|
|
5/16/2014
|
-0.10 / -1.06%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
3.75
|
4,300
|
|
|
5/15/2014
|
0.00 / 0.00%
|
8.80
|
9.70
|
8.80
|
9.40
|
9.40
|
3.59
|
19,420
|
|
|
5/14/2014
|
+0.60 / +6.82%
|
8.20
|
9.40
|
8.20
|
9.40
|
9.40
|
3.59
|
17,750
|
|
|
5/13/2014
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.80
|
3.36
|
21,150
|
|
|
5/12/2014
|
-0.60 / -6.38%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.36
|
82,000
|
|
|
5/9/2014
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.40
|
3.59
|
31,220
|
|
|