|
Closing price on 7/30/2013
|
|
| Open |
6.80 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
14,050 |
| Split-adjusted Price |
2.75 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2013
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
2.75
|
14,050
|
|
|
7/29/2013
|
-0.40 / -5.48%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
2.63
|
32,210
|
|
|
7/26/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.30
|
7.30
|
2.79
|
48,570
|
|
|
7/25/2013
|
-0.30 / -3.95%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
2.79
|
22,780
|
|
|
7/24/2013
|
-0.40 / -5.00%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.60
|
2.90
|
78,330
|
|
|
7/23/2013
|
+0.20 / +2.56%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
3.05
|
4,390
|
|
|
7/22/2013
|
-0.30 / -3.70%
|
7.70
|
8.10
|
7.70
|
7.80
|
7.80
|
2.98
|
23,910
|
|
|
7/19/2013
|
-0.60 / -6.90%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
3.09
|
249,870
|
|
|
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
|
|
|