|
Closing price on 6/4/2015
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.50 |
| Volume |
78,220 |
| Split-adjusted Price |
7.44 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2015
|
-0.20 / -1.16%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.98
|
7.18
|
32,700
|
|
|
5/11/2015
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
7.27
|
10,190
|
|
|
5/8/2015
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
16.96
|
7.31
|
18,100
|
|
|
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
|
|
|