|
Closing price on 3/20/2015
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
73,810 |
| Split-adjusted Price |
6.65 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.45
|
6.65
|
73,810
|
|
|
3/19/2015
|
+0.10 / +0.61%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.50
|
6.65
|
86,870
|
|
|
3/18/2015
|
-0.40 / -2.38%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.40
|
6.61
|
55,610
|
|
|
3/17/2015
|
+0.50 / +3.07%
|
16.30
|
17.10
|
16.10
|
16.80
|
16.80
|
6.77
|
170,480
|
|
|
3/16/2015
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.30
|
6.57
|
105,850
|
|
|
3/13/2015
|
+0.20 / +1.23%
|
16.30
|
16.90
|
16.30
|
16.40
|
16.40
|
6.61
|
375,170
|
|
|
3/12/2015
|
+0.90 / +5.88%
|
15.30
|
16.30
|
15.30
|
16.20
|
16.20
|
6.53
|
327,700
|
|
|
3/11/2015
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.30
|
6.17
|
89,760
|
|
|
3/10/2015
|
+0.50 / +3.40%
|
14.70
|
15.40
|
14.70
|
15.20
|
15.20
|
6.13
|
150,100
|
|
|
3/9/2015
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
5.93
|
102,420
|
|
|
3/6/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
100,370
|
|
|
3/5/2015
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
5.89
|
21,810
|
|
|
3/4/2015
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
5.93
|
6,400
|
|
|
3/3/2015
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
27,830
|
|
|
3/2/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
5.85
|
16,830
|
|
|
2/27/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
5.93
|
7,670
|
|
|
2/26/2015
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
5.93
|
33,470
|
|
|
2/25/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
5.93
|
4,550
|
|
|
2/24/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
5.93
|
4,600
|
|
|
2/13/2015
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
5.93
|
136,080
|
|
|
2/12/2015
|
+0.10 / +0.70%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.40
|
5.81
|
87,520
|
|
|
2/11/2015
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
5.77
|
93,900
|
|
|
2/10/2015
|
-0.20 / -1.39%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
5.73
|
131,300
|
|
|
2/9/2015
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
5.81
|
33,200
|
|
|
2/6/2015
|
+0.30 / +2.11%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.50
|
5.85
|
28,290
|
|
|
2/5/2015
|
-0.40 / -2.74%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
5.73
|
40,050
|
|
|
2/4/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.00
|
14.60
|
14.60
|
5.89
|
153,330
|
|
|
2/3/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.70
|
5.93
|
16,490
|
|
|
2/2/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
5.97
|
42,490
|
|
|
1/30/2015
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.80
|
14.90
|
14.90
|
6.01
|
79,370
|
|
|