|
Closing price on 5/20/2016
|
|
| Open |
22.60 |
| High |
23.70 |
| Low |
22.60 |
| Volume |
10,830 |
| Split-adjusted Price |
10.16 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
+0.20 / +0.89%
|
22.60
|
23.70
|
22.60
|
22.70
|
23.08
|
10.16
|
10,830
|
|
|
5/19/2016
|
-0.70 / -3.02%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.79
|
10.07
|
30,370
|
|
|
5/18/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.10
|
23.20
|
23.23
|
10.38
|
1,230
|
|
|
5/17/2016
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.00
|
23.20
|
23.10
|
10.38
|
45,060
|
|
|
5/16/2016
|
-0.40 / -1.70%
|
23.10
|
23.40
|
23.00
|
23.10
|
23.16
|
10.34
|
6,390
|
|
|
5/13/2016
|
-0.10 / -0.42%
|
23.40
|
23.60
|
23.00
|
23.50
|
23.24
|
10.52
|
60,110
|
|
|
5/12/2016
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.54
|
10.56
|
18,010
|
|
|
5/11/2016
|
-0.10 / -0.42%
|
23.60
|
23.90
|
23.60
|
23.60
|
23.68
|
10.56
|
10,430
|
|
|
5/10/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.61
|
10.61
|
20,030
|
|
|
5/9/2016
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.70
|
23.71
|
10.61
|
8,690
|
|
|
5/6/2016
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.50
|
23.80
|
23.65
|
10.65
|
38,810
|
|
|
5/5/2016
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.64
|
10.65
|
30,460
|
|
|
5/4/2016
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.40
|
23.90
|
23.59
|
10.70
|
18,860
|
|
|
4/29/2016
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.76
|
10.70
|
15,110
|
|
|
4/28/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.58
|
10.61
|
17,090
|
|
|
4/27/2016
|
-0.20 / -0.84%
|
23.80
|
23.90
|
23.70
|
23.70
|
23.78
|
10.61
|
27,540
|
|
|
4/26/2016
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.70
|
23.90
|
23.76
|
10.70
|
11,740
|
|
|
4/25/2016
|
0.00 / 0.00%
|
23.30
|
24.50
|
23.30
|
23.70
|
23.43
|
10.61
|
98,660
|
|
|
4/22/2016
|
-0.20 / -0.84%
|
22.50
|
23.90
|
22.50
|
23.70
|
23.42
|
10.61
|
62,950
|
|
|
4/21/2016
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.60
|
23.90
|
23.84
|
10.70
|
74,630
|
|
|
4/20/2016
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.00
|
24.10
|
24.14
|
10.79
|
52,980
|
|
|
4/19/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.10
|
24.30
|
24.17
|
10.88
|
79,430
|
|
|
4/15/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.38
|
10.88
|
25,510
|
|
|
4/14/2016
|
-0.10 / -0.41%
|
24.30
|
24.90
|
24.30
|
24.40
|
24.47
|
10.92
|
37,140
|
|
|
4/13/2016
|
-0.60 / -2.39%
|
25.40
|
25.40
|
24.50
|
24.50
|
24.75
|
10.96
|
168,000
|
|
|
4/12/2016
|
-0.20 / -0.79%
|
25.60
|
25.60
|
25.00
|
25.10
|
25.24
|
11.23
|
77,730
|
|
|
4/11/2016
|
+0.50 / +2.02%
|
25.80
|
25.80
|
25.00
|
25.30
|
25.21
|
11.32
|
36,970
|
|
|
4/8/2016
|
+0.80 / +3.33%
|
24.00
|
25.40
|
24.00
|
24.80
|
24.65
|
11.10
|
41,580
|
|
|
4/7/2016
|
-0.60 / -2.44%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.32
|
10.74
|
24,380
|
|
|
4/6/2016
|
+0.40 / +1.65%
|
23.80
|
24.60
|
23.50
|
24.60
|
23.97
|
11.01
|
67,790
|
|
|