|
Closing price on 6/20/2012
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
21,950 |
| Split-adjusted Price |
4.08 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2012
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.60
|
4.08
|
21,950
|
|
|
6/19/2012
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
4.04
|
30,870
|
|
|
6/18/2012
|
+0.10 / +0.87%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.60
|
4.08
|
9,090
|
|
|
6/15/2012
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
4.04
|
24,650
|
|
|
6/14/2012
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
4.11
|
15,030
|
|
|
6/13/2012
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
4.01
|
5,270
|
|
|
6/12/2012
|
-0.30 / -2.54%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.50
|
4.04
|
12,370
|
|
|
6/11/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.80
|
4.15
|
39,030
|
|
|
6/8/2012
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
4.15
|
67,530
|
|
|
6/7/2012
|
+0.40 / +3.54%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
4.11
|
28,860
|
|
|
6/6/2012
|
+0.20 / +1.80%
|
11.10
|
11.40
|
10.90
|
11.30
|
11.30
|
3.97
|
42,770
|
|
|
6/5/2012
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.10
|
3.90
|
26,220
|
|
|
6/4/2012
|
-0.30 / -2.68%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
3.83
|
32,350
|
|
|
6/1/2012
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
3.94
|
16,030
|
|
|
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
|
|
|