|
Closing price on 5/7/2015
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
10,200 |
| Split-adjusted Price |
7.18 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
-0.50 / -2.86%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.99
|
7.18
|
10,200
|
|
|
5/6/2015
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.19
|
7.06
|
41,480
|
|
|
5/5/2015
|
+0.20 / +1.18%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.91
|
6.90
|
97,850
|
|
|
5/4/2015
|
-0.80 / -4.52%
|
17.60
|
17.70
|
16.90
|
16.90
|
17.32
|
6.81
|
127,450
|
|
|
4/27/2015
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.40
|
17.70
|
17.58
|
7.14
|
40,550
|
|
|
4/24/2015
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.56
|
7.10
|
65,020
|
|
|
4/23/2015
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.48
|
7.06
|
41,200
|
|
|
4/22/2015
|
+0.20 / +1.15%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.49
|
7.10
|
43,980
|
|
|
4/21/2015
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.40
|
7.02
|
83,900
|
|
|
4/20/2015
|
+0.60 / +3.55%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.43
|
7.06
|
106,740
|
|
|
4/17/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
6.81
|
34,800
|
|
|
4/16/2015
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.86
|
6.81
|
46,610
|
|
|
4/15/2015
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.76
|
6.77
|
83,960
|
|
|
4/14/2015
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.70
|
6.77
|
109,230
|
|
|
4/13/2015
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.61
|
6.69
|
32,870
|
|
|
4/10/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.59
|
6.73
|
20,730
|
|
|
4/9/2015
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.56
|
6.69
|
26,080
|
|
|
4/8/2015
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.46
|
6.65
|
30,500
|
|
|
4/7/2015
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.45
|
6.65
|
13,010
|
|
|
4/6/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.35
|
6.61
|
15,840
|
|
|
4/3/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.54
|
6.61
|
30,050
|
|
|
4/2/2015
|
+0.10 / +0.61%
|
16.20
|
16.80
|
16.10
|
16.40
|
16.34
|
6.61
|
39,360
|
|
|
4/1/2015
|
-0.20 / -1.21%
|
16.20
|
16.50
|
16.00
|
16.30
|
16.15
|
6.57
|
33,430
|
|
|
3/31/2015
|
+0.40 / +2.48%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.29
|
6.65
|
30,080
|
|
|
3/30/2015
|
-0.60 / -3.59%
|
16.30
|
16.70
|
16.10
|
16.10
|
16.26
|
6.49
|
28,170
|
|
|
3/27/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.46
|
6.73
|
91,250
|
|
|
3/26/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.67
|
6.73
|
41,080
|
|
|
3/25/2015
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.81
|
6.73
|
91,110
|
|
|
3/24/2015
|
+0.30 / +1.81%
|
17.00
|
17.40
|
16.80
|
16.90
|
17.00
|
6.81
|
432,060
|
|
|
3/23/2015
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.51
|
6.69
|
84,370
|
|
|