|
Closing price on 6/23/2015
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
118,650 |
| Split-adjusted Price |
7.23 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.22
|
7.23
|
118,650
|
|
|
6/22/2015
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.28
|
7.27
|
22,970
|
|
|
6/19/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.33
|
7.35
|
53,600
|
|
|
6/18/2015
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.38
|
7.35
|
37,910
|
|
|
6/17/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.46
|
7.39
|
11,170
|
|
|
6/16/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.48
|
7.39
|
30,030
|
|
|
6/15/2015
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.55
|
7.39
|
28,210
|
|
|
6/12/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.41
|
7.35
|
28,950
|
|
|
6/11/2015
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.43
|
7.35
|
80,790
|
|
|
6/10/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.41
|
7.39
|
37,560
|
|
|
6/9/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.36
|
7.39
|
32,550
|
|
|
6/8/2015
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.56
|
7.39
|
91,530
|
|
|
6/5/2015
|
+0.10 / +0.57%
|
18.30
|
18.30
|
17.60
|
17.70
|
17.80
|
7.48
|
69,040
|
|
|
6/4/2015
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.62
|
7.44
|
78,220
|
|
|
6/3/2015
|
-0.30 / -1.68%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
7.44
|
117,850
|
|
|
6/2/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.40
|
17.90
|
17.62
|
7.56
|
70,280
|
|
|
6/1/2015
|
+0.50 / +2.87%
|
17.40
|
18.00
|
17.30
|
17.90
|
17.62
|
7.56
|
118,310
|
|
|
5/29/2015
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.37
|
7.35
|
33,210
|
|
|
5/28/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.39
|
7.39
|
66,950
|
|
|
5/27/2015
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.40
|
7.39
|
126,370
|
|
|
5/26/2015
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.49
|
7.39
|
79,110
|
|
|
5/25/2015
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.48
|
7.44
|
68,260
|
|
|
5/22/2015
|
+0.70 / +4.17%
|
17.20
|
17.50
|
17.10
|
17.50
|
17.31
|
7.39
|
160,270
|
|
|
5/21/2015
|
-0.40 / -2.33%
|
17.10
|
17.20
|
16.80
|
16.80
|
17.08
|
7.10
|
21,960
|
|
|
5/20/2015
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.27
|
7.27
|
100,070
|
|
|
5/19/2015
|
-0.30 / -1.72%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.18
|
7.23
|
17,230
|
|
|
5/18/2015
|
-0.30 / -1.69%
|
17.50
|
17.60
|
17.10
|
17.40
|
17.21
|
7.35
|
53,820
|
|
|
5/15/2015
|
+0.50 / +2.91%
|
17.20
|
17.70
|
17.10
|
17.70
|
17.29
|
7.48
|
67,650
|
|
|
5/14/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.02
|
7.27
|
133,150
|
|
|
5/13/2015
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.11
|
7.27
|
56,410
|
|
|