|
Closing price on 1/20/2011
|
|
| Open |
20.70 |
| High |
21.30 |
| Low |
20.70 |
| Volume |
13,060 |
| Split-adjusted Price |
5.75 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
+0.10 / +0.48%
|
20.70
|
21.30
|
20.70
|
21.10
|
21.10
|
5.75
|
13,060
|
|
|
1/19/2011
|
+0.30 / +1.45%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.00
|
5.72
|
15,260
|
|
|
1/18/2011
|
-0.70 / -3.27%
|
21.40
|
21.40
|
20.70
|
20.70
|
20.70
|
5.64
|
4,680
|
|
|
1/17/2011
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.40
|
21.40
|
21.40
|
5.83
|
8,850
|
|
|
1/14/2011
|
+0.40 / +1.90%
|
20.80
|
21.40
|
20.70
|
21.40
|
21.40
|
5.83
|
20,240
|
|
|
1/13/2011
|
+0.30 / +1.45%
|
20.70
|
21.40
|
20.70
|
21.00
|
21.00
|
5.72
|
6,210
|
|
|
1/12/2011
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.70
|
5.64
|
10,300
|
|
|
1/11/2011
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
5.61
|
2,400
|
|
|
1/10/2011
|
-0.50 / -2.33%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.00
|
5.72
|
21,820
|
|
|
1/7/2011
|
-0.20 / -0.92%
|
22.20
|
22.20
|
21.40
|
21.50
|
21.50
|
5.85
|
5,230
|
|
|
1/6/2011
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.91
|
4,950
|
|
|
1/5/2011
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.70
|
5.91
|
7,390
|
|
|
1/4/2011
|
+0.40 / +1.87%
|
21.50
|
22.00
|
21.40
|
21.80
|
21.80
|
5.94
|
4,910
|
|
|
12/31/2010
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.30
|
21.40
|
21.40
|
5.83
|
10,330
|
|
|
12/30/2010
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.30
|
5.80
|
10,480
|
|
|
12/29/2010
|
-0.80 / -3.59%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.50
|
5.85
|
54,800
|
|
|
12/28/2010
|
+0.30 / +1.36%
|
21.80
|
22.80
|
21.80
|
22.30
|
22.30
|
6.07
|
15,120
|
|
|
12/27/2010
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.60
|
22.00
|
22.00
|
5.99
|
18,110
|
|
|
12/24/2010
|
-0.50 / -2.26%
|
21.60
|
22.10
|
21.40
|
21.60
|
21.60
|
5.88
|
27,150
|
|
|
12/23/2010
|
-0.90 / -3.91%
|
22.10
|
22.90
|
22.10
|
22.10
|
22.10
|
6.02
|
23,550
|
|
|
12/22/2010
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
6.26
|
70,700
|
|
|
12/21/2010
|
+0.60 / +2.67%
|
22.20
|
23.10
|
21.70
|
23.10
|
23.10
|
6.29
|
32,590
|
|
|
12/20/2010
|
-0.20 / -0.88%
|
23.30
|
23.30
|
22.20
|
22.50
|
22.50
|
6.13
|
38,810
|
|
|
12/17/2010
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.00
|
22.70
|
22.70
|
6.18
|
60,610
|
|
|
12/16/2010
|
-1.10 / -4.82%
|
22.80
|
22.80
|
21.70
|
21.70
|
21.70
|
5.91
|
31,460
|
|
|
12/15/2010
|
+0.30 / +1.33%
|
23.00
|
23.10
|
22.50
|
22.80
|
22.80
|
6.21
|
48,700
|
|
|
12/14/2010
|
-1.10 / -4.66%
|
22.60
|
22.90
|
22.50
|
22.50
|
22.50
|
6.13
|
38,870
|
|
|
12/13/2010
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
6.43
|
151,030
|
|
|
12/10/2010
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
6.13
|
105,410
|
|
|
12/9/2010
|
+0.10 / +0.47%
|
21.40
|
21.90
|
20.60
|
21.50
|
21.50
|
5.85
|
40,820
|
|
|