|
Closing price on 9/18/2014
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
74,740 |
| Split-adjusted Price |
5.32 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
+0.10 / +0.76%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.20
|
5.32
|
74,740
|
|
|
9/17/2014
|
-0.30 / -2.24%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.10
|
5.28
|
130,500
|
|
|
9/16/2014
|
+0.20 / +1.52%
|
13.50
|
14.10
|
13.20
|
13.40
|
13.40
|
5.40
|
502,620
|
|
|
9/15/2014
|
+0.80 / +6.45%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
5.32
|
295,530
|
|
|
9/12/2014
|
+0.80 / +6.90%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.40
|
5.00
|
414,210
|
|
|
9/11/2014
|
+0.70 / +6.42%
|
11.00
|
11.60
|
10.90
|
11.60
|
11.60
|
4.68
|
357,098
|
|
|
9/10/2014
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
4.40
|
5,100
|
|
|
9/9/2014
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.30
|
11.00
|
11.00
|
4.44
|
60,100
|
|
|
9/8/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
4.40
|
113,620
|
|
|
9/5/2014
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
4.40
|
170,880
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
4.44
|
175,740
|
|
|
9/3/2014
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.40
|
11.00
|
11.00
|
4.44
|
124,720
|
|
|
8/29/2014
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
4.48
|
92,230
|
|
|
8/28/2014
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
4.52
|
48,680
|
|
|
8/27/2014
|
+0.10 / +0.91%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
4.48
|
30,570
|
|
|
8/26/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
4.44
|
69,210
|
|
|
8/25/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
4.44
|
33,510
|
|
|
8/22/2014
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
4.44
|
90,690
|
|
|
8/21/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
4.40
|
93,940
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
4.40
|
28,710
|
|
|
8/19/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
4.40
|
51,660
|
|
|
8/18/2014
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
4.40
|
69,740
|
|
|
8/15/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.35
|
40,740
|
|
|
8/14/2014
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.31
|
3,710
|
|
|
8/13/2014
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
4.23
|
54,220
|
|
|
8/12/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.27
|
25,730
|
|
|
8/11/2014
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
4.27
|
50,730
|
|
|
8/8/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.31
|
8,560
|
|
|
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
|
|
|