DAVIS HENDERSON (DHIFF) Exchange: PINK
Data as of May 2, 2025
$18.95 ($0.00) 0.00%
DAVIS HENDERSON - Daily Information
Click for more stock information on DAVIS HENDERSON.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.95 |
| Previous Close | $18.95 |
| High | $18.95 |
| Low | $18.95 |
| Adjusted Open | $18.95 |
| Previous Adjusted Close | $18.95 |
| Adjusted High | $18.95 |
| Adjusted Low | $18.95 |
About DAVIS HENDERSON (DHIFF)
DELISTED - No Description Available
Invest in DAVIS HENDERSON (DHIFF)
Historical Stock Data for DAVIS HENDERSON (DHIFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2017-06-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2017-06-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2017-06-21 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2017-06-20 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2017-06-19 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2017-06-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2017-06-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2017-06-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2017-06-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.83 | 0 |
| 2017-06-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.83 | 0 |
| 2017-06-09 | $18.91 | $18.96 | $18.91 | $18.95 | $18.83 | 5,135 |
| 2017-06-08 | $18.80 | $18.82 | $18.80 | $18.81 | $18.69 | 1,600 |
| 2017-06-07 | $18.83 | $18.83 | $18.83 | $18.83 | $18.71 | 600 |
| 2017-06-06 | $18.89 | $18.89 | $18.89 | $18.89 | $18.77 | 800 |
| 2017-06-05 | $18.83 | $18.83 | $18.83 | $18.83 | $18.71 | 800 |
| 2017-06-02 | $18.82 | $18.82 | $18.82 | $18.82 | $18.70 | 1,600 |
| 2017-06-01 | $18.82 | $18.82 | $18.80 | $18.80 | $18.68 | 1,700 |
| 2017-05-31 | $18.86 | $18.86 | $18.86 | $18.86 | $18.74 | 0 |
| 2017-05-30 | $18.86 | $18.86 | $18.86 | $18.86 | $18.74 | 0 |
| 2017-05-26 | $18.86 | $18.86 | $18.86 | $18.86 | $18.74 | 150 |
| 2017-05-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.73 | 800 |
| 2017-05-24 | $18.88 | $18.88 | $18.88 | $18.88 | $18.76 | 585 |
| 2017-05-23 | $18.84 | $18.84 | $18.82 | $18.82 | $18.70 | 350 |
| 2017-05-22 | $18.63 | $18.63 | $18.63 | $18.63 | $18.51 | 0 |
| 2017-05-19 | $18.63 | $18.63 | $18.63 | $18.63 | $18.51 | 0 |
| 2017-05-18 | $18.63 | $18.64 | $18.63 | $18.63 | $18.51 | 1,050 |
| 2017-05-17 | $18.69 | $18.69 | $18.69 | $18.69 | $18.57 | 200 |
| 2017-05-16 | $18.58 | $18.58 | $18.58 | $18.58 | $18.46 | 0 |
| 2017-05-15 | $18.58 | $18.58 | $18.58 | $18.58 | $18.46 | 4,000 |
| 2017-05-12 | $18.54 | $18.54 | $18.54 | $18.54 | $18.42 | 0 |
| 2017-05-11 | $18.50 | $18.54 | $18.50 | $18.54 | $18.42 | 1,000 |
| 2017-05-10 | $18.46 | $18.46 | $18.46 | $18.46 | $18.34 | 500 |
| 2017-05-09 | $18.44 | $18.44 | $18.44 | $18.44 | $18.32 | 0 |
| 2017-05-08 | $18.44 | $18.44 | $18.44 | $18.44 | $18.32 | 0 |
| 2017-05-05 | $18.44 | $18.44 | $18.44 | $18.44 | $18.32 | 1,000 |
| 2017-05-04 | $18.45 | $18.46 | $18.45 | $18.45 | $18.33 | 1,500 |
| 2017-05-03 | $18.51 | $18.51 | $18.51 | $18.51 | $18.39 | 0 |
| 2017-05-02 | $18.49 | $18.51 | $18.49 | $18.51 | $18.39 | 600 |
| 2017-05-01 | $18.58 | $18.58 | $18.57 | $18.57 | $18.45 | 6,000 |
| 2017-04-28 | $18.53 | $18.53 | $18.53 | $18.53 | $18.41 | 1,000 |
| 2017-04-27 | $18.60 | $18.60 | $18.60 | $18.60 | $18.48 | 0 |
| 2017-04-26 | $18.67 | $18.67 | $18.60 | $18.60 | $18.48 | 10,300 |
| 2017-04-25 | $18.63 | $18.64 | $18.63 | $18.63 | $18.51 | 1,000 |
| 2017-04-24 | $18.79 | $18.79 | $18.79 | $18.79 | $18.67 | 300 |
| 2017-04-21 | $18.71 | $18.73 | $18.71 | $18.73 | $18.61 | 5,800 |
| 2017-04-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.68 | 700 |
| 2017-04-19 | $18.82 | $18.83 | $18.82 | $18.83 | $18.71 | 700 |
| 2017-04-18 | $18.89 | $18.89 | $18.89 | $18.89 | $18.77 | 800 |
| 2017-04-17 | $19.05 | $19.05 | $19.00 | $19.00 | $18.88 | 14,400 |
| 2017-04-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.88 | 1,000 |
| 2017-04-12 | $18.99 | $19.00 | $18.99 | $18.99 | $18.87 | 2,000 |
| 2017-04-11 | $18.94 | $18.94 | $18.94 | $18.94 | $18.82 | 800 |
| 2017-04-10 | $18.84 | $18.84 | $18.84 | $18.84 | $18.72 | 0 |
| 2017-04-07 | $18.84 | $18.84 | $18.84 | $18.84 | $18.72 | 1,100 |
| 2017-04-06 | $18.84 | $18.84 | $18.84 | $18.84 | $18.72 | 0 |
| 2017-04-05 | $18.84 | $18.84 | $18.84 | $18.84 | $18.72 | 13,300 |
| 2017-04-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.73 | 300 |
| 2017-04-03 | $18.93 | $18.93 | $18.93 | $18.93 | $18.81 | 201 |
| 2017-03-31 | $18.92 | $18.94 | $18.90 | $18.93 | $18.81 | 12,500 |
| 2017-03-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.78 | 500 |
| 2017-03-29 | $18.82 | $18.82 | $18.82 | $18.82 | $18.70 | 1,600 |
| 2017-03-28 | $18.84 | $18.84 | $18.84 | $18.84 | $18.72 | 200 |
| 2017-03-27 | $18.85 | $18.85 | $18.85 | $18.85 | $18.73 | 1,300 |
| 2017-03-24 | $18.85 | $18.85 | $18.85 | $18.85 | $18.73 | 1,000 |
| 2017-03-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.73 | 7,500 |
| 2017-03-22 | $18.83 | $18.83 | $18.82 | $18.82 | $18.70 | 4,000 |
| 2017-03-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.66 | 2,100 |
| 2017-03-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.66 | 0 |
| 2017-03-17 | $18.90 | $18.90 | $18.90 | $18.90 | $18.66 | 1,100 |
| 2017-03-16 | $18.95 | $18.95 | $18.90 | $18.90 | $18.66 | 5,300 |
| 2017-03-15 | $18.92 | $18.92 | $18.92 | $18.92 | $18.68 | 6,000 |
| 2017-03-14 | $18.64 | $18.68 | $18.64 | $18.68 | $18.44 | 21,900 |
| 2017-03-13 | $18.61 | $18.70 | $18.61 | $18.68 | $18.44 | 183,400 |
| 2017-03-10 | $17.36 | $17.36 | $17.05 | $17.05 | $16.84 | 15,500 |
| 2017-03-09 | $17.35 | $17.36 | $17.35 | $17.36 | $17.14 | 23,600 |
| 2017-03-08 | $18.14 | $18.14 | $18.14 | $18.14 | $17.91 | 3,200 |
| 2017-03-07 | $18.16 | $18.16 | $18.14 | $18.14 | $17.91 | 300 |
| 2017-03-06 | $18.21 | $18.21 | $18.19 | $18.19 | $17.96 | 500 |
| 2017-03-03 | $17.23 | $17.23 | $17.23 | $17.23 | $17.01 | 0 |
| 2017-03-02 | $17.23 | $17.23 | $17.23 | $17.23 | $17.01 | 200 |
| 2017-03-01 | $17.14 | $17.14 | $17.14 | $17.14 | $16.92 | 0 |
| 2017-02-28 | $17.18 | $17.18 | $17.13 | $17.14 | $16.92 | 7,800 |
| 2017-02-27 | $17.70 | $17.70 | $17.67 | $17.67 | $17.45 | 5,000 |
| 2017-02-24 | $17.56 | $17.63 | $17.56 | $17.63 | $17.41 | 1,800 |
| 2017-02-23 | $17.53 | $17.90 | $17.52 | $17.90 | $17.67 | 4,700 |
| 2017-02-22 | $17.88 | $17.89 | $17.69 | $17.69 | $17.47 | 4,500 |
| 2017-02-21 | $18.24 | $18.24 | $17.89 | $17.89 | $17.66 | 1,600 |
| 2017-02-17 | $18.27 | $18.27 | $18.27 | $18.27 | $18.04 | 0 |
| 2017-02-16 | $18.27 | $18.27 | $18.27 | $18.27 | $18.04 | 4,900 |
| 2017-02-15 | $18.27 | $18.27 | $18.27 | $18.27 | $18.04 | 5,800 |
| 2017-02-14 | $18.04 | $18.04 | $18.04 | $18.04 | $17.81 | 200 |
| 2017-02-13 | $18.05 | $18.05 | $17.92 | $17.96 | $17.73 | 3,100 |
| 2017-02-10 | $18.24 | $18.24 | $17.86 | $17.86 | $17.64 | 13,100 |
| 2017-02-09 | $18.71 | $18.73 | $18.70 | $18.70 | $18.46 | 2,200 |
| 2017-02-08 | $18.09 | $18.09 | $18.09 | $18.09 | $17.86 | 0 |
| 2017-02-07 | $18.09 | $18.09 | $18.09 | $18.09 | $17.86 | 0 |
| 2017-02-06 | $18.13 | $18.20 | $18.09 | $18.09 | $17.86 | 8,400 |
| 2017-02-03 | $18.05 | $18.05 | $18.05 | $18.05 | $17.82 | 100 |
| 2017-02-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.53 | 0 |
| 2017-02-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.53 | 1,000 |
| 2017-01-31 | $17.63 | $17.72 | $17.63 | $17.69 | $17.47 | 900 |
| 2017-01-30 | $18.39 | $18.39 | $17.78 | $17.78 | $17.56 | 5,500 |
| 2017-01-27 | $17.67 | $18.37 | $17.67 | $18.37 | $18.14 | 7,600 |
| 2017-01-26 | $17.09 | $17.09 | $17.08 | $17.08 | $16.87 | 500 |
| 2017-01-25 | $16.82 | $16.82 | $16.82 | $16.82 | $16.60 | 0 |
| 2017-01-24 | $16.76 | $16.82 | $16.73 | $16.82 | $16.60 | 6,700 |
| 2017-01-23 | $16.25 | $16.63 | $16.25 | $16.61 | $16.40 | 8,900 |
| 2017-01-20 | $17.48 | $17.48 | $17.48 | $17.48 | $17.26 | 0 |
| 2017-01-19 | $17.48 | $17.48 | $17.48 | $17.48 | $17.26 | 2,800 |
| 2017-01-18 | $17.64 | $17.64 | $17.64 | $17.64 | $17.42 | 600 |
| 2017-01-17 | $18.05 | $18.05 | $18.05 | $18.05 | $17.83 | 0 |
| 2017-01-13 | $17.87 | $18.07 | $17.87 | $18.05 | $17.83 | 6,200 |
| 2017-01-12 | $17.96 | $17.96 | $17.96 | $17.96 | $17.73 | 0 |
| 2017-01-11 | $17.96 | $17.96 | $17.96 | $17.96 | $17.73 | 0 |
| 2017-01-10 | $17.96 | $17.96 | $17.96 | $17.96 | $17.73 | 500 |
| 2017-01-09 | $17.28 | $17.35 | $17.28 | $17.35 | $17.13 | 600 |
| 2017-01-06 | $17.00 | $17.00 | $16.95 | $16.95 | $16.74 | 300 |
| 2017-01-05 | $16.84 | $16.84 | $16.83 | $16.83 | $16.62 | 2,000 |
| 2017-01-04 | $16.54 | $16.54 | $16.54 | $16.54 | $16.33 | 0 |
| 2017-01-03 | $16.54 | $16.54 | $16.54 | $16.54 | $16.33 | 100 |
| 2016-12-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.39 | 200 |
| 2016-12-29 | $16.24 | $16.63 | $16.24 | $16.63 | $16.43 | 500 |
| 2016-12-28 | $16.29 | $16.29 | $16.29 | $16.29 | $16.09 | 4,300 |
| 2016-12-27 | $16.05 | $16.05 | $15.95 | $16.00 | $15.80 | 2,300 |
| 2016-12-23 | $16.30 | $16.30 | $16.30 | $16.30 | $16.09 | 2,700 |
| 2016-12-22 | $16.31 | $16.31 | $16.31 | $16.31 | $16.11 | 1,300 |
| 2016-12-21 | $16.31 | $16.31 | $16.31 | $16.31 | $16.11 | 400 |
| 2016-12-20 | $16.18 | $16.27 | $16.17 | $16.27 | $16.07 | 3,800 |
| 2016-12-19 | $16.06 | $16.16 | $16.06 | $16.16 | $15.96 | 5,100 |
| 2016-12-16 | $16.02 | $16.09 | $16.00 | $16.00 | $15.80 | 1,700 |
| 2016-12-15 | $15.98 | $15.98 | $15.94 | $15.94 | $15.74 | 900 |
| 2016-12-14 | $16.73 | $16.73 | $16.34 | $16.40 | $16.19 | 4,400 |
| 2016-12-13 | $16.61 | $16.80 | $16.61 | $16.72 | $16.51 | 6,300 |
| 2016-12-12 | $17.34 | $17.34 | $17.14 | $17.16 | $16.62 | 3,500 |
| 2016-12-09 | $17.06 | $17.21 | $17.06 | $17.21 | $16.67 | 8,900 |
| 2016-12-08 | $17.26 | $17.26 | $17.26 | $17.26 | $16.73 | 10,900 |
| 2016-12-07 | $15.17 | $16.48 | $15.17 | $16.37 | $15.86 | 10,900 |
| 2016-12-06 | $14.18 | $14.20 | $14.17 | $14.18 | $13.74 | 5,800 |
| 2016-12-05 | $13.83 | $14.00 | $13.83 | $13.99 | $13.55 | 3,100 |
| 2016-12-02 | $14.20 | $14.20 | $14.20 | $14.20 | $13.76 | 5,000 |
| 2016-12-01 | $14.26 | $14.26 | $14.20 | $14.20 | $13.76 | 9,100 |
| 2016-11-30 | $13.50 | $14.05 | $13.50 | $14.05 | $13.61 | 19,100 |
| 2016-11-29 | $13.12 | $13.17 | $13.12 | $13.17 | $12.76 | 1,200 |
| 2016-11-28 | $13.17 | $13.17 | $13.17 | $13.17 | $12.76 | 400 |
| 2016-11-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.16 | 600 |
| 2016-11-23 | $12.27 | $12.27 | $12.27 | $12.27 | $11.89 | 0 |
| 2016-11-22 | $12.02 | $12.27 | $11.94 | $12.27 | $11.89 | 3,900 |
| 2016-11-21 | $11.50 | $11.75 | $11.50 | $11.71 | $11.35 | 16,600 |
| 2016-11-18 | $10.71 | $10.75 | $10.71 | $10.75 | $10.42 | 1,100 |
| 2016-11-17 | $10.76 | $10.81 | $10.75 | $10.75 | $10.41 | 4,200 |
| 2016-11-16 | $10.85 | $10.90 | $10.77 | $10.77 | $10.43 | 11,800 |
| 2016-11-15 | $11.21 | $11.21 | $11.16 | $11.16 | $10.81 | 700 |
| 2016-11-14 | $11.07 | $11.07 | $10.74 | $10.88 | $10.54 | 5,200 |
| 2016-11-11 | $11.47 | $11.47 | $10.86 | $10.86 | $10.53 | 10,200 |
| 2016-11-10 | $11.11 | $11.54 | $11.11 | $11.54 | $11.18 | 14,400 |
| 2016-11-09 | $11.00 | $11.11 | $10.98 | $11.11 | $10.77 | 18,400 |
| 2016-11-08 | $11.60 | $11.65 | $11.27 | $11.27 | $10.92 | 11,300 |
| 2016-11-07 | $12.20 | $12.20 | $11.58 | $11.61 | $11.25 | 6,100 |
| 2016-11-04 | $12.57 | $12.57 | $12.57 | $12.57 | $12.18 | 375 |
| 2016-11-03 | $12.53 | $12.57 | $12.53 | $12.57 | $12.18 | 900 |
| 2016-11-02 | $12.80 | $12.80 | $12.27 | $12.31 | $11.93 | 8,600 |
| 2016-11-01 | $12.80 | $12.85 | $12.78 | $12.85 | $12.45 | 12,300 |
| 2016-10-31 | $13.23 | $13.26 | $12.88 | $12.88 | $12.48 | 18,700 |
| 2016-10-28 | $13.43 | $13.43 | $13.24 | $13.26 | $12.84 | 12,300 |
| 2016-10-27 | $12.34 | $13.25 | $12.34 | $13.25 | $12.84 | 35,500 |
| 2016-10-26 | $12.94 | $13.33 | $11.72 | $12.06 | $11.69 | 72,200 |
| 2016-10-25 | $22.29 | $22.29 | $22.29 | $22.29 | $21.60 | 60 |
| 2016-10-24 | $22.29 | $22.29 | $22.29 | $22.29 | $21.60 | 0 |
| 2016-10-21 | $22.29 | $22.29 | $22.29 | $22.29 | $21.60 | 0 |
| 2016-10-20 | $22.29 | $22.29 | $22.29 | $22.29 | $21.60 | 0 |
| 2016-10-19 | $22.29 | $22.29 | $22.29 | $22.29 | $21.60 | 300 |
| 2016-10-18 | $22.09 | $22.24 | $22.09 | $22.24 | $21.55 | 700 |
| 2016-10-17 | $21.73 | $21.73 | $21.73 | $21.73 | $21.05 | 1,600 |
| 2016-10-14 | $21.01 | $21.01 | $21.01 | $21.01 | $20.36 | 0 |
| 2016-10-13 | $21.01 | $21.01 | $21.01 | $21.01 | $20.36 | 0 |
| 2016-10-12 | $21.01 | $21.01 | $21.01 | $21.01 | $20.36 | 0 |
| 2016-10-11 | $21.01 | $21.01 | $21.01 | $21.01 | $20.36 | 600 |
| 2016-10-10 | $21.08 | $21.08 | $21.08 | $21.08 | $20.42 | 0 |
| 2016-10-07 | $21.08 | $21.08 | $21.08 | $21.08 | $20.42 | 0 |
| 2016-10-06 | $21.08 | $21.08 | $21.08 | $21.08 | $20.42 | 0 |
| 2016-10-05 | $21.08 | $21.08 | $21.08 | $21.08 | $20.42 | 400 |
| 2016-10-04 | $21.52 | $21.53 | $21.52 | $21.53 | $20.86 | 500 |
| 2016-10-03 | $21.53 | $21.53 | $21.53 | $21.53 | $20.86 | 50 |
| 2016-09-30 | $21.53 | $21.53 | $21.53 | $21.53 | $20.86 | 200 |
| 2016-09-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.33 | 400 |
| 2016-09-28 | $21.62 | $21.62 | $21.62 | $21.62 | $20.95 | 4,200 |
| 2016-09-27 | $21.62 | $21.62 | $21.62 | $21.62 | $20.95 | 1,700 |
| 2016-09-26 | $22.47 | $22.47 | $22.47 | $22.47 | $21.77 | 0 |
| 2016-09-23 | $22.47 | $22.47 | $22.47 | $22.47 | $21.77 | 85 |
| 2016-09-22 | $22.47 | $22.47 | $22.47 | $22.47 | $21.77 | 900 |
| 2016-09-21 | $22.42 | $22.42 | $22.42 | $22.42 | $21.72 | 6,000 |
| 2016-09-20 | $21.97 | $21.97 | $21.97 | $21.97 | $21.29 | 600 |
| 2016-09-19 | $21.56 | $21.56 | $21.56 | $21.56 | $20.89 | 500 |
| 2016-09-16 | $22.20 | $22.20 | $22.20 | $22.20 | $21.51 | 0 |
| 2016-09-15 | $22.20 | $22.20 | $22.20 | $22.20 | $21.51 | 400 |
| 2016-09-14 | $22.38 | $22.39 | $22.38 | $22.39 | $21.70 | 1,000 |
| 2016-09-13 | $22.55 | $22.55 | $22.55 | $22.55 | $21.54 | 0 |
| 2016-09-12 | $22.55 | $22.55 | $22.55 | $22.55 | $21.54 | 100 |
| 2016-09-09 | $22.56 | $22.61 | $22.56 | $22.61 | $21.59 | 600 |
| 2016-09-08 | $22.92 | $22.92 | $22.91 | $22.91 | $21.88 | 300 |
| 2016-09-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2016-09-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 200 |
| 2016-09-02 | $23.10 | $23.10 | $22.85 | $22.85 | $21.83 | 1,800 |
| 2016-09-01 | $22.63 | $22.63 | $22.63 | $22.63 | $21.61 | 1,500 |
| 2016-08-31 | $22.61 | $22.61 | $22.61 | $22.61 | $21.60 | 500 |
| 2016-08-30 | $22.36 | $22.36 | $22.35 | $22.35 | $21.35 | 500 |
| 2016-08-29 | $22.48 | $22.48 | $22.48 | $22.48 | $21.47 | 600 |
| 2016-08-26 | $22.78 | $22.78 | $22.48 | $22.48 | $21.47 | 1,300 |
| 2016-08-25 | $22.23 | $22.23 | $22.23 | $22.23 | $21.23 | 100 |
| 2016-08-24 | $22.30 | $22.30 | $22.30 | $22.30 | $21.30 | 800 |
| 2016-08-23 | $22.03 | $22.14 | $22.03 | $22.14 | $21.15 | 400 |
| 2016-08-22 | $22.03 | $22.03 | $22.03 | $22.03 | $21.04 | 4,000 |
| 2016-08-19 | $22.73 | $22.73 | $22.73 | $22.73 | $21.71 | 4,700 |
| 2016-08-18 | $22.73 | $22.73 | $22.73 | $22.73 | $21.71 | 0 |
| 2016-08-17 | $22.73 | $22.73 | $22.73 | $22.73 | $21.71 | 0 |
| 2016-08-16 | $22.98 | $22.98 | $22.73 | $22.73 | $21.71 | 1,600 |
| 2016-08-15 | $23.28 | $23.28 | $23.28 | $23.28 | $22.24 | 0 |
| 2016-08-12 | $23.28 | $23.28 | $23.28 | $23.28 | $22.24 | 11,400 |
| 2016-08-11 | $23.67 | $23.67 | $23.67 | $23.67 | $22.61 | 200 |
| 2016-08-10 | $23.72 | $23.72 | $23.72 | $23.72 | $22.66 | 414 |
| 2016-08-09 | $23.72 | $23.72 | $23.72 | $23.72 | $22.66 | 0 |
| 2016-08-08 | $23.73 | $23.73 | $23.72 | $23.72 | $22.66 | 5,700 |
| 2016-08-05 | $23.51 | $23.51 | $23.51 | $23.51 | $22.46 | 11,200 |
| 2016-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 300 |
| 2016-08-03 | $24.80 | $24.80 | $24.80 | $24.80 | $23.69 | 3,500 |
| 2016-08-02 | $24.80 | $24.80 | $24.80 | $24.80 | $23.69 | 0 |
| 2016-08-01 | $24.80 | $24.80 | $24.80 | $24.80 | $23.69 | 0 |
| 2016-07-29 | $24.80 | $24.80 | $24.80 | $24.80 | $23.69 | 200 |
| 2016-07-28 | $24.90 | $24.90 | $24.90 | $24.90 | $23.78 | 31,500 |
| 2016-07-27 | $25.77 | $25.77 | $25.77 | $25.77 | $24.62 | 0 |
| 2016-07-26 | $25.77 | $25.77 | $25.77 | $25.77 | $24.62 | 500 |
| 2016-07-25 | $25.90 | $25.90 | $25.90 | $25.90 | $24.74 | 0 |
| 2016-07-22 | $25.90 | $25.90 | $25.90 | $25.90 | $24.74 | 100 |
| 2016-07-21 | $26.52 | $26.52 | $26.40 | $26.40 | $25.22 | 1,000 |
| 2016-07-20 | $26.15 | $26.15 | $26.15 | $26.15 | $24.98 | 8,000 |
| 2016-07-19 | $25.81 | $25.81 | $25.81 | $25.81 | $24.65 | 5,400 |
| 2016-07-18 | $25.81 | $25.81 | $25.81 | $25.81 | $24.65 | 0 |
| 2016-07-15 | $25.81 | $25.81 | $25.81 | $25.81 | $24.65 | 1,600 |
| 2016-07-14 | $25.81 | $25.93 | $25.77 | $25.81 | $24.65 | 8,200 |
| 2016-07-13 | $25.47 | $25.47 | $25.47 | $25.47 | $24.33 | 400 |
| 2016-07-12 | $25.20 | $25.20 | $25.20 | $25.20 | $24.07 | 900 |
| 2016-07-11 | $24.89 | $24.89 | $24.89 | $24.89 | $23.78 | 0 |
| 2016-07-08 | $24.89 | $24.89 | $24.89 | $24.89 | $23.78 | 0 |
| 2016-07-07 | $24.89 | $24.89 | $24.89 | $24.89 | $23.78 | 0 |
| 2016-07-06 | $24.89 | $24.89 | $24.89 | $24.89 | $23.78 | 45 |
| 2016-07-05 | $24.89 | $24.89 | $24.89 | $24.89 | $23.78 | 1,400 |
| 2016-07-01 | $24.69 | $24.69 | $24.69 | $24.69 | $23.58 | 0 |
| 2016-06-30 | $24.70 | $24.70 | $24.69 | $24.69 | $23.58 | 1,500 |
| 2016-06-29 | $23.83 | $23.83 | $23.83 | $23.83 | $22.76 | 0 |
| 2016-06-28 | $23.83 | $23.83 | $23.83 | $23.83 | $22.76 | 0 |
| 2016-06-27 | $23.83 | $23.83 | $23.83 | $23.83 | $22.76 | 300 |
| 2016-06-24 | $25.30 | $25.30 | $25.30 | $25.30 | $24.17 | 0 |
| 2016-06-23 | $25.30 | $25.30 | $25.30 | $25.30 | $24.17 | 2,800 |
| 2016-06-22 | $25.15 | $25.25 | $25.15 | $25.25 | $24.12 | 2,500 |
| 2016-06-21 | $25.01 | $25.19 | $25.01 | $25.19 | $24.06 | 9,800 |
| 2016-06-20 | $24.84 | $24.84 | $24.84 | $24.84 | $23.73 | 800 |
| 2016-06-17 | $25.59 | $25.59 | $25.59 | $25.59 | $24.45 | 1,975 |
| 2016-06-16 | $25.59 | $25.59 | $25.59 | $25.59 | $24.45 | 0 |
| 2016-06-15 | $25.59 | $25.59 | $25.59 | $25.59 | $24.45 | 100 |
| 2016-06-14 | $26.68 | $26.68 | $26.68 | $26.68 | $25.49 | 0 |
| 2016-06-13 | $26.68 | $26.68 | $26.68 | $26.68 | $25.18 | 5,900 |
| 2016-06-10 | $26.68 | $26.68 | $26.68 | $26.68 | $25.18 | 0 |
| 2016-06-09 | $26.68 | $26.68 | $26.68 | $26.68 | $25.18 | 3,400 |
| 2016-06-08 | $26.73 | $26.73 | $26.73 | $26.73 | $25.23 | 100 |
| 2016-06-07 | $26.73 | $26.73 | $26.73 | $26.73 | $25.23 | 400 |
| 2016-06-06 | $26.07 | $26.07 | $26.07 | $26.07 | $24.61 | 0 |
| 2016-06-03 | $25.97 | $26.08 | $25.97 | $26.07 | $24.61 | 8,500 |
| 2016-06-02 | $26.43 | $26.43 | $26.43 | $26.43 | $24.95 | 0 |
| 2016-06-01 | $26.43 | $26.43 | $26.43 | $26.43 | $24.95 | 0 |
| 2016-05-31 | $26.43 | $26.43 | $26.43 | $26.43 | $24.95 | 1,340 |
| 2016-05-27 | $26.43 | $26.43 | $26.43 | $26.43 | $24.95 | 80 |
| 2016-05-26 | $26.47 | $26.47 | $26.42 | $26.43 | $24.95 | 3,400 |
| 2016-05-25 | $26.26 | $26.26 | $26.26 | $26.26 | $24.78 | 0 |
| 2016-05-24 | $26.31 | $26.31 | $26.25 | $26.26 | $24.78 | 2,200 |
| 2016-05-23 | $26.31 | $26.31 | $26.31 | $26.31 | $24.84 | 50 |
| 2016-05-20 | $26.34 | $26.34 | $26.31 | $26.31 | $24.84 | 1,000 |
| 2016-05-19 | $26.19 | $26.19 | $26.19 | $26.19 | $24.72 | 700 |
| 2016-05-18 | $26.45 | $26.45 | $26.45 | $26.45 | $24.97 | 200 |
| 2016-05-17 | $27.23 | $27.23 | $27.23 | $27.23 | $25.70 | 4,500 |
| 2016-05-16 | $27.23 | $27.23 | $27.23 | $27.23 | $25.70 | 3,000 |
| 2016-05-13 | $27.23 | $27.23 | $27.23 | $27.23 | $25.70 | 0 |
| 2016-05-12 | $27.24 | $27.24 | $27.23 | $27.23 | $25.70 | 1,000 |
| 2016-05-11 | $27.16 | $27.16 | $26.98 | $26.98 | $25.47 | 1,100 |
| 2016-05-10 | $26.88 | $26.88 | $26.88 | $26.88 | $25.38 | 100 |
| 2016-05-09 | $26.24 | $26.24 | $26.24 | $26.24 | $24.77 | 0 |
| 2016-05-06 | $26.24 | $26.24 | $26.24 | $26.24 | $24.77 | 0 |
| 2016-05-05 | $26.24 | $26.24 | $26.24 | $26.24 | $24.77 | 0 |
| 2016-05-04 | $26.24 | $26.24 | $26.24 | $26.24 | $24.77 | 100 |
| 2016-05-03 | $26.28 | $26.28 | $26.28 | $26.28 | $24.81 | 0 |
| 2016-05-02 | $26.23 | $26.28 | $26.23 | $26.28 | $24.81 | 300 |
| 2016-04-29 | $24.91 | $25.53 | $24.91 | $25.53 | $24.09 | 16,100 |
| 2016-04-28 | $26.54 | $26.54 | $25.00 | $25.00 | $23.60 | 2,500 |
| 2016-04-27 | $26.92 | $26.92 | $26.86 | $26.86 | $25.35 | 1,300 |
| 2016-04-26 | $29.58 | $29.58 | $29.58 | $29.58 | $27.92 | 100 |
| 2016-04-25 | $29.75 | $29.75 | $29.75 | $29.75 | $28.08 | 0 |
| 2016-04-22 | $29.75 | $29.75 | $29.75 | $29.75 | $28.08 | 400 |
| 2016-04-21 | $31.59 | $31.59 | $31.59 | $31.59 | $29.82 | 0 |
| 2016-04-20 | $31.59 | $31.59 | $31.59 | $31.59 | $29.82 | 0 |
| 2016-04-19 | $31.59 | $31.59 | $31.59 | $31.59 | $29.82 | 400 |
| 2016-04-18 | $30.05 | $30.71 | $30.05 | $30.71 | $28.99 | 3,000 |
| 2016-04-15 | $30.01 | $30.03 | $30.01 | $30.01 | $28.33 | 700 |
| 2016-04-14 | $29.23 | $29.23 | $29.23 | $29.23 | $27.59 | 0 |
| 2016-04-13 | $29.23 | $29.23 | $29.23 | $29.23 | $27.59 | 0 |
| 2016-04-12 | $29.23 | $29.23 | $29.23 | $29.23 | $27.59 | 0 |
| 2016-04-11 | $29.23 | $29.23 | $29.23 | $29.23 | $27.59 | 81 |
| 2016-04-08 | $29.23 | $29.23 | $29.23 | $29.23 | $27.59 | 0 |
| 2016-04-07 | $29.23 | $29.23 | $29.23 | $29.23 | $27.59 | 200 |
| 2016-04-06 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 0 |
| 2016-04-05 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 0 |
| 2016-04-04 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 0 |
| 2016-04-01 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 365 |
| 2016-03-31 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 0 |
| 2016-03-30 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 0 |
| 2016-03-29 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 0 |
| 2016-03-28 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 0 |
| 2016-03-24 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 0 |
| 2016-03-23 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 400 |
| 2016-03-22 | $29.10 | $29.10 | $29.10 | $29.10 | $27.47 | 130 |
| 2016-03-21 | $29.10 | $29.10 | $29.10 | $29.10 | $27.47 | 300 |
| 2016-03-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.01 | 1,200 |
| 2016-03-17 | $26.50 | $26.50 | $26.50 | $26.50 | $25.01 | 0 |
| 2016-03-16 | $26.50 | $26.50 | $26.50 | $26.50 | $25.01 | 0 |
| 2016-03-15 | $26.52 | $26.52 | $26.50 | $26.50 | $25.01 | 1,600 |
| 2016-03-14 | $27.92 | $27.92 | $27.92 | $27.92 | $26.04 | 93 |
| 2016-03-11 | $27.92 | $27.92 | $27.92 | $27.92 | $26.04 | 4,550 |
| 2016-03-10 | $27.92 | $27.92 | $27.92 | $27.92 | $26.04 | 0 |
| 2016-03-09 | $28.00 | $28.00 | $27.92 | $27.92 | $26.04 | 400 |
| 2016-03-08 | $27.18 | $27.18 | $27.16 | $27.17 | $25.34 | 1,000 |
| 2016-03-07 | $27.85 | $27.85 | $27.85 | $27.85 | $25.97 | 900 |
| 2016-03-04 | $27.91 | $27.91 | $27.91 | $27.91 | $26.03 | 1,000 |
| 2016-03-03 | $28.27 | $28.27 | $28.27 | $28.27 | $26.37 | 200 |
| 2016-03-02 | $28.35 | $28.35 | $28.35 | $28.35 | $26.44 | 40 |
| 2016-03-01 | $28.35 | $28.35 | $28.35 | $28.35 | $26.44 | 300 |
| 2016-02-29 | $27.99 | $27.99 | $27.99 | $27.99 | $26.10 | 3,274 |
| 2016-02-26 | $28.02 | $28.02 | $27.99 | $27.99 | $26.10 | 4,600 |
| 2016-02-25 | $26.30 | $26.65 | $26.15 | $26.65 | $24.86 | 2,700 |
| 2016-02-24 | $25.62 | $25.62 | $25.62 | $25.62 | $23.90 | 400 |
| 2016-02-23 | $23.81 | $23.81 | $23.77 | $23.77 | $22.16 | 4,400 |
| 2016-02-22 | $23.20 | $23.20 | $23.20 | $23.20 | $21.63 | 0 |
| 2016-02-19 | $23.20 | $23.20 | $23.20 | $23.20 | $21.63 | 25 |
| 2016-02-18 | $23.29 | $23.29 | $23.20 | $23.20 | $21.63 | 600 |
| 2016-02-17 | $23.07 | $23.07 | $23.07 | $23.07 | $21.51 | 300 |
| 2016-02-16 | $22.42 | $22.42 | $22.42 | $22.42 | $20.91 | 100 |
| 2016-02-12 | $21.68 | $21.68 | $21.68 | $21.68 | $20.22 | 0 |
| 2016-02-11 | $21.68 | $21.68 | $21.68 | $21.68 | $20.22 | 0 |
| 2016-02-10 | $21.68 | $21.68 | $21.68 | $21.68 | $20.22 | 100 |
| 2016-02-09 | $22.40 | $22.40 | $22.40 | $22.40 | $20.89 | 0 |
| 2016-02-08 | $22.40 | $22.40 | $22.40 | $22.40 | $20.89 | 0 |
| 2016-02-05 | $22.40 | $22.40 | $22.40 | $22.40 | $20.89 | 0 |
| 2016-02-04 | $22.40 | $22.40 | $22.40 | $22.40 | $20.89 | 0 |
| 2016-02-03 | $22.40 | $22.40 | $22.40 | $22.40 | $20.89 | 1,500 |
| 2016-02-02 | $22.40 | $22.40 | $22.40 | $22.40 | $20.89 | 400 |
| 2016-02-01 | $22.49 | $22.49 | $22.47 | $22.47 | $20.95 | 900 |
| 2016-01-29 | $22.25 | $22.25 | $22.25 | $22.25 | $20.75 | 0 |
| 2016-01-28 | $22.25 | $22.25 | $22.25 | $22.25 | $20.75 | 75 |
| 2016-01-27 | $22.25 | $22.25 | $22.25 | $22.25 | $20.75 | 0 |
| 2016-01-26 | $22.25 | $22.26 | $22.25 | $22.25 | $20.75 | 900 |
| 2016-01-25 | $21.09 | $21.09 | $21.09 | $21.09 | $19.67 | 100 |
| 2016-01-22 | $21.09 | $21.09 | $21.09 | $21.09 | $19.67 | 1,000 |
| 2016-01-21 | $21.59 | $21.59 | $21.09 | $21.09 | $19.67 | 800 |
| 2016-01-20 | $21.07 | $21.07 | $20.84 | $20.91 | $19.50 | 1,300 |
| 2016-01-19 | $21.54 | $21.81 | $21.43 | $21.76 | $20.29 | 3,900 |
| 2016-01-15 | $22.29 | $22.29 | $22.29 | $22.29 | $20.79 | 0 |
| 2016-01-14 | $22.29 | $22.32 | $22.26 | $22.29 | $20.79 | 2,900 |
| 2016-01-13 | $22.61 | $22.61 | $22.52 | $22.52 | $21.00 | 4,800 |
| 2016-01-12 | $22.64 | $22.64 | $22.64 | $22.64 | $21.11 | 0 |
| 2016-01-11 | $22.64 | $22.64 | $22.64 | $22.64 | $21.11 | 300 |
| 2016-01-08 | $22.77 | $22.77 | $22.77 | $22.77 | $21.24 | 1,125 |
| 2016-01-07 | $23.01 | $23.01 | $22.77 | $22.77 | $21.24 | 1,600 |
| 2016-01-06 | $22.61 | $22.61 | $22.61 | $22.61 | $21.09 | 0 |
| 2016-01-05 | $22.63 | $22.63 | $22.61 | $22.61 | $21.09 | 5,400 |
| 2016-01-04 | $22.52 | $22.52 | $22.52 | $22.52 | $21.00 | 300 |
| 2015-12-31 | $22.77 | $22.94 | $22.77 | $22.94 | $21.39 | 300 |
| 2015-12-30 | $23.07 | $23.07 | $23.07 | $23.07 | $21.52 | 500 |
| 2015-12-29 | $22.92 | $23.07 | $22.90 | $23.07 | $21.52 | 1,900 |
| 2015-12-28 | $22.53 | $22.53 | $22.53 | $22.53 | $21.01 | 50 |
| 2015-12-24 | $22.53 | $22.53 | $22.53 | $22.53 | $21.01 | 3,882 |
| 2015-12-23 | $22.55 | $22.55 | $22.53 | $22.53 | $21.01 | 3,900 |
| 2015-12-22 | $22.02 | $22.13 | $22.02 | $22.13 | $20.64 | 1,400 |
| 2015-12-21 | $22.19 | $22.19 | $22.10 | $22.10 | $20.62 | 2,700 |
| 2015-12-18 | $22.53 | $22.59 | $22.53 | $22.59 | $21.07 | 200 |
| 2015-12-17 | $22.53 | $22.53 | $22.53 | $22.53 | $21.01 | 600 |
| 2015-12-16 | $22.28 | $22.28 | $22.28 | $22.28 | $20.78 | 1,050 |
| 2015-12-15 | $22.25 | $22.28 | $22.22 | $22.28 | $20.78 | 1,100 |
| 2015-12-14 | $21.98 | $22.02 | $21.64 | $22.00 | $20.23 | 3,900 |
| 2015-12-11 | $23.25 | $23.25 | $23.25 | $23.25 | $21.38 | 2,270 |
| 2015-12-10 | $22.95 | $23.25 | $22.95 | $23.25 | $21.38 | 2,300 |
| 2015-12-09 | $23.01 | $23.01 | $23.00 | $23.00 | $21.15 | 200 |
| 2015-12-08 | $23.94 | $23.94 | $23.94 | $23.94 | $22.01 | 45 |
| 2015-12-07 | $23.94 | $23.94 | $23.94 | $23.94 | $22.01 | 0 |
| 2015-12-04 | $23.94 | $23.94 | $23.94 | $23.94 | $22.01 | 1,734 |
| 2015-12-03 | $24.05 | $24.05 | $23.94 | $23.94 | $22.01 | 1,700 |
| 2015-12-02 | $24.05 | $24.07 | $24.00 | $24.05 | $22.11 | 3,100 |
| 2015-12-01 | $24.26 | $24.26 | $24.26 | $24.26 | $22.31 | 2,500 |
| 2015-11-30 | $24.58 | $24.58 | $24.58 | $24.58 | $22.60 | 300 |
| 2015-11-27 | $25.04 | $25.04 | $25.04 | $25.04 | $23.03 | 0 |
| 2015-11-25 | $25.03 | $25.04 | $25.03 | $25.04 | $23.03 | 1,000 |
| 2015-11-24 | $25.66 | $25.66 | $25.66 | $25.66 | $23.59 | 0 |
| 2015-11-23 | $25.66 | $25.66 | $25.66 | $25.66 | $23.59 | 25 |
| 2015-11-20 | $25.66 | $25.66 | $25.66 | $25.66 | $23.59 | 80,600 |
| 2015-11-19 | $25.42 | $25.57 | $25.42 | $25.57 | $23.51 | 500 |
| 2015-11-18 | $25.19 | $25.45 | $25.05 | $25.41 | $23.36 | 3,700 |
| 2015-11-17 | $25.34 | $25.42 | $25.34 | $25.42 | $23.37 | 1,400 |
| 2015-11-16 | $24.92 | $25.44 | $24.92 | $25.44 | $23.39 | 1,700 |
| 2015-11-13 | $24.39 | $24.52 | $24.39 | $24.45 | $22.48 | 1,600 |
| 2015-11-12 | $26.42 | $26.42 | $26.42 | $26.42 | $24.29 | 0 |
| 2015-11-11 | $26.42 | $26.42 | $26.42 | $26.42 | $24.29 | 0 |
| 2015-11-10 | $26.39 | $26.42 | $26.39 | $26.42 | $24.29 | 1,100 |
| 2015-11-09 | $26.43 | $26.43 | $26.43 | $26.43 | $24.30 | 711 |
| 2015-11-06 | $26.41 | $26.43 | $26.40 | $26.43 | $24.30 | 3,000 |
| 2015-11-05 | $26.79 | $26.79 | $26.66 | $26.66 | $24.51 | 2,800 |
| 2015-11-04 | $26.97 | $26.97 | $26.96 | $26.96 | $24.78 | 3,700 |
| 2015-11-03 | $26.86 | $26.86 | $26.86 | $26.86 | $24.70 | 200 |
| 2015-11-02 | $27.47 | $27.48 | $27.21 | $27.21 | $25.02 | 3,200 |
| 2015-10-30 | $26.55 | $26.59 | $26.45 | $26.45 | $24.32 | 15,600 |
| 2015-10-29 | $26.73 | $26.77 | $26.41 | $26.60 | $24.45 | 24,300 |
| 2015-10-28 | $26.63 | $26.68 | $26.59 | $26.59 | $24.45 | 12,900 |
| 2015-10-27 | $26.88 | $26.88 | $22.75 | $24.78 | $22.78 | 14,600 |
| 2015-10-26 | $29.00 | $29.00 | $29.00 | $29.00 | $26.66 | 35 |
| 2015-10-23 | $29.00 | $29.00 | $29.00 | $29.00 | $26.66 | 16,100 |
| 2015-10-22 | $29.01 | $29.01 | $29.01 | $29.01 | $26.68 | 2,000 |
| 2015-10-21 | $30.70 | $30.70 | $30.70 | $30.70 | $28.23 | 13 |
| 2015-10-20 | $30.70 | $30.70 | $30.70 | $30.70 | $28.23 | 500 |
| 2015-10-19 | $30.82 | $30.82 | $30.82 | $30.82 | $28.34 | 7,600 |
| 2015-10-16 | $30.65 | $30.84 | $30.65 | $30.82 | $28.34 | 2,900 |
| 2015-10-15 | $31.18 | $31.18 | $31.18 | $31.18 | $28.67 | 1,850 |
| 2015-10-14 | $31.18 | $31.18 | $31.18 | $31.18 | $28.67 | 56 |
| 2015-10-13 | $30.77 | $31.18 | $30.77 | $31.18 | $28.67 | 4,800 |
| 2015-10-12 | $30.42 | $30.42 | $30.42 | $30.42 | $27.97 | 0 |
| 2015-10-09 | $30.60 | $30.60 | $30.42 | $30.42 | $27.97 | 1,000 |
| 2015-10-08 | $30.41 | $30.41 | $30.41 | $30.41 | $27.96 | 300 |
| 2015-10-07 | $30.28 | $30.28 | $30.28 | $30.28 | $27.84 | 300 |
| 2015-10-06 | $30.33 | $30.33 | $30.14 | $30.14 | $27.71 | 1,000 |
| 2015-10-05 | $30.87 | $31.13 | $30.87 | $31.05 | $28.55 | 3,800 |
| 2015-10-02 | $29.39 | $29.39 | $29.39 | $29.39 | $27.02 | 213 |
| 2015-10-01 | $29.39 | $29.39 | $29.39 | $29.39 | $27.02 | 61 |
| 2015-09-30 | $29.39 | $29.39 | $29.39 | $29.39 | $27.02 | 4,900 |
| 2015-09-29 | $29.80 | $29.80 | $29.67 | $29.67 | $27.28 | 3,700 |
| 2015-09-28 | $30.08 | $30.08 | $30.00 | $30.00 | $27.59 | 3,100 |
| 2015-09-25 | $30.95 | $30.95 | $30.95 | $30.95 | $28.46 | 53 |
| 2015-09-24 | $30.95 | $30.95 | $30.95 | $30.95 | $28.46 | 0 |
| 2015-09-23 | $30.95 | $30.96 | $30.95 | $30.95 | $28.46 | 900 |
| 2015-09-22 | $31.01 | $31.01 | $31.01 | $31.01 | $28.51 | 1,500 |
| 2015-09-21 | $30.53 | $30.53 | $30.53 | $30.53 | $28.07 | 600 |
| 2015-09-18 | $30.45 | $30.45 | $30.45 | $30.45 | $28.00 | 0 |
| 2015-09-17 | $30.45 | $30.45 | $30.45 | $30.45 | $28.00 | 0 |
| 2015-09-16 | $30.45 | $30.45 | $30.45 | $30.45 | $28.00 | 300 |
| 2015-09-15 | $30.09 | $30.09 | $30.09 | $30.09 | $27.66 | 0 |
| 2015-09-14 | $29.95 | $30.10 | $29.94 | $30.09 | $27.66 | 1,300 |
| 2015-09-11 | $30.35 | $30.35 | $30.35 | $30.35 | $27.61 | 800 |
| 2015-09-10 | $30.85 | $30.97 | $30.85 | $30.96 | $28.17 | 600 |
| 2015-09-09 | $30.75 | $30.75 | $30.75 | $30.75 | $27.98 | 0 |
| 2015-09-08 | $30.54 | $30.75 | $30.48 | $30.75 | $27.98 | 3,700 |
| 2015-09-04 | $31.02 | $31.02 | $31.02 | $31.02 | $28.22 | 17 |
| 2015-09-03 | $31.04 | $31.04 | $30.98 | $31.02 | $28.22 | 14,900 |
| 2015-09-02 | $30.80 | $30.80 | $30.76 | $30.76 | $27.98 | 15,800 |
DAVIS HENDERSON (DHIFF) News Headlines
Recent DAVIS HENDERSON (DHIFF) News
Similar Companies to DAVIS HENDERSON (DHIFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |