|
Closing price on 7/4/2013
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
2,390 |
| Split-adjusted Price |
3.12 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
3.12
|
2,390
|
|
|
7/3/2013
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.12
|
11,430
|
|
|
7/2/2013
|
-0.30 / -3.41%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.50
|
3.04
|
93,080
|
|
|
7/1/2013
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.15
|
500
|
|
|
6/28/2013
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.12
|
35,180
|
|
|
6/27/2013
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
3.04
|
5,500
|
|
|
6/26/2013
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.70
|
3.12
|
9,240
|
|
|
6/25/2013
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.04
|
20,030
|
|
|
6/24/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.08
|
47,630
|
|
|
6/21/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.12
|
14,200
|
|
|
6/20/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.12
|
14,710
|
|
|
6/19/2013
|
+0.20 / +2.38%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.08
|
51,280
|
|
|
6/18/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.01
|
12,290
|
|
|
6/17/2013
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
3.01
|
35,700
|
|
|
6/14/2013
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.08
|
26,210
|
|
|
6/13/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.04
|
41,380
|
|
|
6/12/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.08
|
19,550
|
|
|
6/11/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.08
|
19,270
|
|
|
6/10/2013
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
3.04
|
40,220
|
|
|
6/7/2013
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
3.01
|
15,620
|
|
|
6/6/2013
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
2.97
|
9,840
|
|
|
6/5/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
3.01
|
14,070
|
|
|
6/4/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
3.01
|
44,110
|
|
|
6/3/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.01
|
18,460
|
|
|
5/31/2013
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
3.01
|
39,900
|
|
|
5/30/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.97
|
7,010
|
|
|
5/29/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
2.97
|
27,640
|
|
|
5/28/2013
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
2.97
|
11,190
|
|
|
5/27/2013
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
3.01
|
27,970
|
|
|
5/24/2013
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.90
|
17,830
|
|
|