|
Closing price on 10/20/2009
|
|
| Open |
55.00 |
| High |
55.00 |
| Low |
52.50 |
| Volume |
100,600 |
| Split-adjusted Price |
8.99 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2009
|
+2.00 / +3.81%
|
55.00
|
55.00
|
52.50
|
54.50
|
54.50
|
8.99
|
100,600
|
|
|
10/19/2009
|
-2.00 / -3.67%
|
54.00
|
54.00
|
52.00
|
52.50
|
52.50
|
8.66
|
123,720
|
|
|
10/16/2009
|
-2.50 / -4.39%
|
55.50
|
56.00
|
54.50
|
54.50
|
54.50
|
8.99
|
223,390
|
|
|
10/15/2009
|
0.00 / 0.00%
|
58.00
|
58.00
|
56.50
|
57.00
|
57.00
|
9.41
|
193,000
|
|
|
10/14/2009
|
+1.50 / +2.70%
|
54.50
|
58.00
|
54.50
|
57.00
|
57.00
|
9.41
|
219,930
|
|
|
10/13/2009
|
+2.50 / +4.72%
|
55.50
|
55.50
|
53.00
|
55.50
|
55.50
|
9.16
|
410,540
|
|
|
10/12/2009
|
+2.50 / +4.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
8.75
|
103,770
|
|
|
10/9/2009
|
+2.30 / +4.77%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
8.33
|
128,270
|
|
|
10/8/2009
|
-0.50 / -1.03%
|
48.30
|
48.60
|
48.00
|
48.20
|
48.20
|
7.95
|
77,460
|
|
|
10/7/2009
|
+0.20 / +0.41%
|
48.50
|
49.40
|
48.50
|
48.70
|
48.70
|
8.04
|
174,590
|
|
|
10/6/2009
|
0.00 / 0.00%
|
49.50
|
49.70
|
47.40
|
48.50
|
48.50
|
8.00
|
158,210
|
|
|
10/5/2009
|
+1.50 / +3.19%
|
48.70
|
48.70
|
46.50
|
48.50
|
48.50
|
8.00
|
172,010
|
|
|
10/2/2009
|
+0.50 / +1.08%
|
45.90
|
47.00
|
44.20
|
47.00
|
47.00
|
7.76
|
246,650
|
|
|
10/1/2009
|
-0.90 / -1.90%
|
47.00
|
47.40
|
46.50
|
46.50
|
46.50
|
7.67
|
237,110
|
|
|
9/30/2009
|
+2.20 / +4.87%
|
47.40
|
47.40
|
46.50
|
47.40
|
47.40
|
7.82
|
805,080
|
|
|
9/29/2009
|
+2.10 / +4.87%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
7.46
|
30,350
|
|
|
9/28/2009
|
+2.00 / +4.87%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
7.11
|
18,260
|
|
|
9/25/2009
|
+1.90 / +4.85%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
6.78
|
50,200
|
|
|
9/24/2009
|
+1.80 / +4.81%
|
39.20
|
39.20
|
38.10
|
39.20
|
39.20
|
6.47
|
366,930
|
|
|
9/23/2009
|
+1.70 / +4.76%
|
36.70
|
37.40
|
35.90
|
37.40
|
37.40
|
6.17
|
130,000
|
|
|
9/22/2009
|
-0.80 / -2.19%
|
36.00
|
36.50
|
35.70
|
35.70
|
35.70
|
5.89
|
121,230
|
|
|
9/21/2009
|
0.00 / 0.00%
|
36.50
|
36.80
|
36.00
|
36.50
|
36.50
|
6.02
|
110,030
|
|
|
9/18/2009
|
+0.50 / +1.39%
|
35.60
|
36.50
|
35.60
|
36.50
|
36.50
|
6.02
|
73,600
|
|
|
9/17/2009
|
-0.50 / -1.37%
|
35.70
|
36.70
|
35.60
|
36.00
|
36.00
|
5.94
|
68,750
|
|
|
9/16/2009
|
-0.40 / -1.08%
|
36.20
|
36.80
|
36.00
|
36.50
|
36.50
|
6.02
|
91,200
|
|
|
9/15/2009
|
0.00 / 0.00%
|
36.50
|
37.80
|
35.80
|
36.90
|
36.90
|
6.09
|
166,510
|
|
|
9/14/2009
|
+1.70 / +4.83%
|
36.90
|
36.90
|
36.50
|
36.90
|
36.90
|
6.09
|
297,700
|
|
|
9/11/2009
|
+1.60 / +4.76%
|
34.80
|
35.20
|
34.00
|
35.20
|
35.20
|
5.81
|
139,930
|
|
|
9/10/2009
|
+0.10 / +0.30%
|
33.10
|
33.80
|
33.10
|
33.60
|
33.60
|
5.54
|
57,550
|
|
|
9/9/2009
|
-0.10 / -0.30%
|
34.60
|
34.60
|
33.00
|
33.50
|
33.50
|
5.53
|
57,530
|
|
|