|
Closing price on 2/22/2016
|
|
| Open |
23.20 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
26,960 |
| Split-adjusted Price |
10.56 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2016
|
+0.50 / +2.16%
|
23.20
|
24.00
|
23.20
|
23.60
|
23.59
|
10.56
|
26,960
|
|
|
2/19/2016
|
+0.50 / +2.21%
|
22.80
|
23.10
|
22.70
|
23.10
|
22.94
|
10.34
|
39,930
|
|
|
2/18/2016
|
+0.60 / +2.73%
|
22.30
|
23.10
|
22.20
|
22.60
|
22.75
|
10.11
|
36,130
|
|
|
2/17/2016
|
+0.30 / +1.38%
|
21.60
|
22.30
|
21.60
|
22.00
|
21.98
|
9.85
|
12,920
|
|
|
2/16/2016
|
+0.40 / +1.88%
|
21.30
|
21.90
|
21.30
|
21.70
|
21.38
|
9.71
|
30,920
|
|
|
2/15/2016
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.10
|
21.30
|
21.17
|
9.53
|
3,590
|
|
|
2/5/2016
|
+0.60 / +2.88%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.11
|
9.58
|
11,940
|
|
|
2/4/2016
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.80
|
20.80
|
20.84
|
9.31
|
4,510
|
|
|
2/3/2016
|
+0.10 / +0.48%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.70
|
9.35
|
16,960
|
|
|
2/2/2016
|
-0.20 / -0.95%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.84
|
9.31
|
12,810
|
|
|
2/1/2016
|
-0.10 / -0.47%
|
21.10
|
21.30
|
21.00
|
21.00
|
21.02
|
9.40
|
22,500
|
|
|
1/29/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.90
|
21.10
|
20.96
|
9.44
|
31,940
|
|
|
1/28/2016
|
+0.10 / +0.48%
|
20.90
|
21.30
|
20.70
|
21.10
|
21.04
|
9.44
|
45,670
|
|
|
1/27/2016
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.60
|
21.00
|
20.78
|
9.40
|
49,970
|
|
|
1/26/2016
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.50
|
20.90
|
20.74
|
9.35
|
14,120
|
|
|
1/25/2016
|
+0.90 / +4.50%
|
21.00
|
21.30
|
20.80
|
20.90
|
20.99
|
9.35
|
60,420
|
|
|
1/22/2016
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
20.00
|
19.99
|
8.95
|
81,350
|
|
|
1/21/2016
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.10
|
8.95
|
53,450
|
|
|
1/20/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
19.96
|
8.95
|
42,040
|
|
|
1/19/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.80
|
20.00
|
19.85
|
8.95
|
36,270
|
|
|
1/18/2016
|
-0.30 / -1.48%
|
20.40
|
20.40
|
19.60
|
20.00
|
19.88
|
8.95
|
272,540
|
|
|
1/15/2016
|
-0.30 / -1.46%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.34
|
9.08
|
74,620
|
|
|
1/14/2016
|
-0.10 / -0.48%
|
20.40
|
20.80
|
20.30
|
20.60
|
20.36
|
9.22
|
80,540
|
|
|
1/13/2016
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.70
|
20.50
|
9.26
|
35,120
|
|
|
1/12/2016
|
+0.40 / +1.97%
|
20.20
|
20.70
|
20.00
|
20.70
|
20.39
|
9.26
|
54,730
|
|
|
1/11/2016
|
-0.50 / -2.40%
|
20.40
|
20.70
|
20.30
|
20.30
|
20.43
|
9.08
|
14,050
|
|
|
1/8/2016
|
-0.70 / -3.26%
|
20.70
|
21.40
|
20.70
|
20.80
|
20.92
|
9.31
|
27,100
|
|
|
1/7/2016
|
+1.20 / +5.91%
|
20.30
|
21.50
|
20.20
|
21.50
|
20.50
|
9.62
|
112,180
|
|
|
1/6/2016
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.30
|
20.30
|
20.41
|
9.08
|
36,640
|
|
|
1/5/2016
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.30
|
9.13
|
134,160
|
|
|