|
Closing price on 7/28/2014
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
35,310 |
| Split-adjusted Price |
4.15 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
4.15
|
35,310
|
|
|
7/25/2014
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
4.23
|
42,200
|
|
|
7/24/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
4.15
|
80,220
|
|
|
7/23/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.15
|
60,600
|
|
|
7/22/2014
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
4.15
|
67,310
|
|
|
7/21/2014
|
+0.60 / +6.12%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
4.19
|
232,810
|
|
|
7/18/2014
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
3.95
|
86,590
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
3.91
|
62,620
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.70
|
3.91
|
40,980
|
|
|
7/15/2014
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
3.91
|
22,280
|
|
|
7/14/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
3.95
|
2,900
|
|
|
7/11/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
3.95
|
15,310
|
|
|
7/10/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
3.95
|
4,380
|
|
|
7/9/2014
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.60
|
9.80
|
9.80
|
3.95
|
15,120
|
|
|
7/8/2014
|
-0.20 / -1.98%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.90
|
3.99
|
28,270
|
|
|
7/7/2014
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.07
|
20
|
|
|
7/4/2014
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.91
|
3,770
|
|
|
7/3/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
3.99
|
270
|
|
|
7/2/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.90
|
3.99
|
3,180
|
|
|
7/1/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
4.03
|
23,290
|
|
|
6/30/2014
|
+0.10 / +1.01%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
4.03
|
23,910
|
|
|
6/27/2014
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
3.99
|
2,260
|
|
|
6/26/2014
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
4.03
|
12,270
|
|
|
6/25/2014
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.99
|
200
|
|
|
6/24/2014
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
3.95
|
40,570
|
|
|
6/23/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
3.75
|
12,200
|
|
|
6/20/2014
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
3.75
|
280
|
|
|
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
|
|
|