|
Closing price on 7/18/2013
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
4,880 |
| Split-adjusted Price |
3.32 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.32
|
4,880
|
|
|
7/17/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.28
|
950
|
|
|
7/16/2013
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
3.32
|
15,450
|
|
|
7/15/2013
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
3.21
|
20,210
|
|
|
7/12/2013
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.28
|
12,300
|
|
|
7/11/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
3.36
|
16,990
|
|
|
7/10/2013
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
3.36
|
16,310
|
|
|
7/9/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.28
|
6,010
|
|
|
7/8/2013
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
3.25
|
12,430
|
|
|
7/5/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.32
|
30
|
|
|
7/4/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
3.32
|
2,390
|
|
|
7/3/2013
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.32
|
11,430
|
|
|
7/2/2013
|
-0.30 / -3.41%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.50
|
3.25
|
93,080
|
|
|
7/1/2013
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.36
|
500
|
|
|
6/28/2013
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.32
|
35,180
|
|
|
6/27/2013
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
3.25
|
5,500
|
|
|
6/26/2013
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.70
|
3.32
|
9,240
|
|
|
6/25/2013
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.25
|
20,030
|
|
|
6/24/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.28
|
47,630
|
|
|
6/21/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.32
|
14,200
|
|
|
6/20/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.32
|
14,710
|
|
|
6/19/2013
|
+0.20 / +2.38%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.28
|
51,280
|
|
|
6/18/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.21
|
12,290
|
|
|
6/17/2013
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
3.21
|
35,700
|
|
|
6/14/2013
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.28
|
26,210
|
|
|
6/13/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.25
|
41,380
|
|
|
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
|
|
|