|
Closing price on 1/27/2015
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
75,780 |
| Split-adjusted Price |
6.05 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
6.05
|
75,780
|
|
|
1/26/2015
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
6.05
|
108,550
|
|
|
1/23/2015
|
+0.50 / +3.42%
|
15.00
|
15.10
|
14.60
|
15.10
|
15.10
|
6.09
|
136,530
|
|
|
1/22/2015
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
5.89
|
48,890
|
|
|
1/21/2015
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.50
|
14.80
|
14.80
|
5.97
|
57,010
|
|
|
1/20/2015
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.20
|
6.13
|
109,800
|
|
|
1/19/2015
|
+0.70 / +4.86%
|
14.60
|
15.20
|
14.50
|
15.10
|
15.10
|
6.09
|
230,340
|
|
|
1/16/2015
|
+0.40 / +2.86%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.40
|
5.81
|
226,830
|
|
|
1/15/2015
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
5.65
|
26,420
|
|
|
1/14/2015
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
5.56
|
46,920
|
|
|
1/13/2015
|
+0.30 / +2.26%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.60
|
5.48
|
48,280
|
|
|
1/12/2015
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.30
|
5.36
|
36,810
|
|
|
1/9/2015
|
-0.20 / -1.47%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.40
|
5.40
|
61,810
|
|
|
1/8/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
5.48
|
28,170
|
|
|
1/7/2015
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
5.48
|
15,310
|
|
|
1/6/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.60
|
5.48
|
16,210
|
|
|
1/5/2015
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
5.48
|
24,800
|
|
|
12/31/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
5.52
|
2,500
|
|
|
12/30/2014
|
+0.20 / +1.48%
|
13.10
|
13.70
|
13.00
|
13.70
|
13.70
|
5.52
|
8,740
|
|
|
12/29/2014
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
5.44
|
4,490
|
|
|
12/26/2014
|
0.00 / 0.00%
|
13.30
|
13.70
|
13.30
|
13.50
|
13.50
|
5.44
|
16,950
|
|
|
12/25/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.44
|
16,600
|
|
|
12/24/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.44
|
46,940
|
|
|
12/23/2014
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
5.44
|
6,750
|
|
|
12/22/2014
|
0.00 / 0.00%
|
13.50
|
14.30
|
13.10
|
13.50
|
13.50
|
5.44
|
34,730
|
|
|
12/19/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.44
|
990
|
|
|
12/18/2014
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.44
|
17,370
|
|
|
12/17/2014
|
-0.40 / -2.90%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
5.40
|
66,200
|
|
|
12/16/2014
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
5.56
|
10,840
|
|
|
12/15/2014
|
-0.10 / -0.70%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
5.69
|
62,230
|
|
|