|
Closing price on 7/2/2015
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
23,800 |
| Split-adjusted Price |
7.23 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2015
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.06
|
7.23
|
23,800
|
|
|
7/1/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.07
|
7.23
|
41,660
|
|
|
6/30/2015
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.15
|
7.23
|
11,020
|
|
|
6/29/2015
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.13
|
7.31
|
10,510
|
|
|
6/26/2015
|
+0.10 / +0.58%
|
17.20
|
17.70
|
17.20
|
17.20
|
17.41
|
7.27
|
92,800
|
|
|
6/25/2015
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.17
|
7.23
|
21,200
|
|
|
6/24/2015
|
+0.10 / +0.58%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.09
|
7.27
|
122,260
|
|
|
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
|
|
|