|
Closing price on 9/9/2016
|
|
| Open |
36.80 |
| High |
36.80 |
| Low |
35.70 |
| Volume |
130,630 |
| Split-adjusted Price |
16.63 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2016
|
-0.80 / -2.18%
|
36.80
|
36.80
|
35.70
|
35.90
|
36.22
|
16.63
|
130,630
|
|
|
9/8/2016
|
+0.50 / +1.38%
|
36.50
|
36.80
|
36.10
|
36.70
|
36.48
|
17.00
|
188,580
|
|
|
9/7/2016
|
-0.70 / -1.90%
|
35.80
|
36.90
|
35.70
|
36.20
|
36.02
|
16.77
|
124,720
|
|
|
9/6/2016
|
+0.10 / +0.27%
|
37.30
|
37.60
|
36.80
|
36.90
|
37.11
|
17.10
|
244,860
|
|
|
9/5/2016
|
+2.40 / +6.98%
|
34.40
|
36.80
|
34.40
|
36.80
|
35.68
|
17.05
|
365,460
|
|
|
9/1/2016
|
+0.60 / +1.78%
|
34.40
|
34.80
|
33.80
|
34.40
|
34.35
|
15.94
|
110,520
|
|
|
8/31/2016
|
+0.30 / +0.90%
|
34.00
|
34.10
|
33.50
|
33.80
|
33.80
|
15.66
|
83,160
|
|
|
8/30/2016
|
+0.20 / +0.60%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.46
|
15.52
|
94,530
|
|
|
8/29/2016
|
-1.10 / -3.20%
|
34.90
|
34.90
|
33.30
|
33.30
|
33.94
|
15.43
|
63,880
|
|
|
8/26/2016
|
-0.10 / -0.29%
|
34.50
|
34.90
|
34.10
|
34.40
|
34.56
|
15.94
|
63,460
|
|
|
8/25/2016
|
+1.40 / +4.23%
|
33.10
|
35.00
|
33.10
|
34.50
|
34.23
|
15.99
|
207,800
|
|
|
8/24/2016
|
-0.40 / -1.19%
|
33.50
|
33.50
|
33.00
|
33.10
|
33.13
|
15.34
|
60,940
|
|
|
8/23/2016
|
+0.40 / +1.21%
|
32.40
|
33.70
|
32.40
|
33.50
|
33.18
|
15.52
|
76,000
|
|
|
8/22/2016
|
-0.70 / -2.07%
|
33.70
|
34.00
|
33.00
|
33.10
|
33.27
|
15.34
|
78,220
|
|
|
8/19/2016
|
-1.20 / -3.43%
|
35.20
|
35.20
|
33.10
|
33.80
|
34.16
|
15.66
|
129,580
|
|
|
8/18/2016
|
+0.20 / +0.57%
|
34.80
|
36.10
|
34.80
|
35.00
|
35.43
|
16.22
|
148,960
|
|
|
8/17/2016
|
-0.40 / -1.14%
|
35.00
|
35.20
|
34.80
|
34.80
|
34.94
|
16.12
|
74,690
|
|
|
8/16/2016
|
+2.00 / +6.02%
|
33.80
|
35.30
|
33.20
|
35.20
|
34.67
|
16.31
|
340,310
|
|
|
8/15/2016
|
+1.20 / +3.75%
|
31.70
|
33.20
|
31.70
|
33.20
|
32.51
|
15.38
|
104,940
|
|
|
8/12/2016
|
-1.00 / -3.03%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.47
|
14.83
|
109,860
|
|
|
8/11/2016
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.80
|
33.00
|
32.99
|
15.29
|
100,090
|
|
|
8/10/2016
|
+0.70 / +2.17%
|
33.00
|
33.20
|
32.40
|
32.90
|
32.71
|
15.24
|
205,260
|
|
|
8/9/2016
|
+1.20 / +3.87%
|
31.00
|
32.20
|
31.00
|
32.20
|
31.78
|
14.92
|
143,810
|
|
|
8/8/2016
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.50
|
31.00
|
30.94
|
14.36
|
56,860
|
|
|
8/5/2016
|
+1.60 / +5.44%
|
29.60
|
31.00
|
29.00
|
31.00
|
29.81
|
14.36
|
119,540
|
|
|
8/4/2016
|
+0.40 / +1.38%
|
29.00
|
31.00
|
29.00
|
29.40
|
29.60
|
13.62
|
74,490
|
|
|
8/3/2016
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.60
|
29.00
|
28.74
|
13.44
|
79,920
|
|
|
8/2/2016
|
-0.50 / -1.70%
|
29.40
|
29.40
|
28.70
|
28.90
|
29.14
|
13.39
|
70,590
|
|
|
8/1/2016
|
-0.30 / -1.01%
|
29.30
|
29.70
|
29.30
|
29.40
|
29.50
|
13.62
|
33,320
|
|
|
7/29/2016
|
+0.20 / +0.68%
|
29.30
|
30.40
|
29.30
|
29.70
|
29.99
|
13.76
|
92,100
|
|
|