|
Closing price on 8/7/2014
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
6,490 |
| Split-adjusted Price |
4.31 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2014
|
+0.20 / +1.90%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
4.31
|
6,490
|
|
|
8/6/2014
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
4.23
|
27,190
|
|
|
8/5/2014
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
4.27
|
42,350
|
|
|
8/4/2014
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
4.15
|
19,350
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.15
|
36,080
|
|
|
7/31/2014
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
4.15
|
3,310
|
|
|
7/30/2014
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
4.19
|
41,960
|
|
|
7/29/2014
|
-0.10 / -0.97%
|
10.30
|
10.60
|
10.20
|
10.20
|
10.20
|
4.11
|
27,900
|
|
|
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
|
|
|