|
Closing price on 9/16/2015
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
10,730 |
| Split-adjusted Price |
7.61 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.87
|
7.61
|
10,730
|
|
|
9/15/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.98
|
7.61
|
3,510
|
|
|
9/14/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
7.61
|
170
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.94
|
7.61
|
3,010
|
|
|
9/10/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
7.61
|
16,860
|
|
|
9/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.85
|
7.61
|
6,530
|
|
|
9/8/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.89
|
7.61
|
16,640
|
|
|
9/7/2015
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.03
|
7.61
|
1,010
|
|
|
9/4/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.09
|
7.70
|
6,320
|
|
|
9/3/2015
|
-0.70 / -3.91%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.28
|
7.70
|
73,320
|
|
|
9/1/2015
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.64
|
7.56
|
119,130
|
|
|
8/31/2015
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.40
|
17.60
|
17.48
|
7.44
|
64,870
|
|
|
8/28/2015
|
+0.30 / +1.72%
|
17.00
|
17.90
|
17.00
|
17.70
|
17.36
|
7.48
|
9,560
|
|
|
8/27/2015
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.56
|
7.35
|
18,000
|
|
|
8/26/2015
|
+0.40 / +2.31%
|
17.30
|
17.80
|
17.20
|
17.70
|
17.37
|
7.48
|
85,660
|
|
|
8/25/2015
|
+0.10 / +0.58%
|
17.10
|
17.40
|
16.70
|
17.30
|
16.90
|
7.31
|
2,130
|
|
|
8/24/2015
|
-0.60 / -3.37%
|
17.50
|
17.50
|
16.60
|
17.20
|
16.94
|
7.27
|
126,010
|
|
|
8/21/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.58
|
7.52
|
91,510
|
|
|
8/20/2015
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.87
|
7.52
|
29,260
|
|
|
8/19/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.90
|
7.61
|
46,580
|
|
|
8/18/2015
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.98
|
7.61
|
23,420
|
|
|
8/17/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.05
|
7.65
|
33,610
|
|
|
8/14/2015
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.06
|
7.65
|
15,170
|
|
|
8/13/2015
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.01
|
7.61
|
55,370
|
|
|
8/12/2015
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.08
|
7.65
|
43,750
|
|
|
8/11/2015
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.19
|
7.69
|
46,230
|
|
|
8/10/2015
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.28
|
7.73
|
6,060
|
|
|
8/7/2015
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.16
|
7.69
|
31,440
|
|
|
8/6/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.17
|
7.73
|
63,280
|
|
|
8/5/2015
|
+0.50 / +2.81%
|
17.80
|
18.50
|
17.80
|
18.30
|
18.26
|
7.73
|
156,420
|
|
|