|
Closing price on 10/26/2010
|
|
| Open |
22.10 |
| High |
23.10 |
| Low |
22.00 |
| Volume |
78,220 |
| Split-adjusted Price |
5.72 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2010
|
+0.10 / +0.45%
|
22.10
|
23.10
|
22.00
|
22.10
|
22.10
|
5.72
|
78,220
|
|
|
10/25/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.20
|
22.00
|
22.00
|
5.69
|
4,710
|
|
|
10/22/2010
|
-0.20 / -0.90%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.00
|
5.69
|
6,260
|
|
|
10/21/2010
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.20
|
22.20
|
5.74
|
19,610
|
|
|
10/20/2010
|
-0.90 / -3.90%
|
22.20
|
23.10
|
22.20
|
22.20
|
22.20
|
5.74
|
53,130
|
|
|
10/19/2010
|
-0.40 / -1.70%
|
23.20
|
23.30
|
22.50
|
23.10
|
23.10
|
5.97
|
13,500
|
|
|
10/18/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.50
|
6.08
|
4,360
|
|
|
10/15/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
6.08
|
16,120
|
|
|
10/14/2010
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
6.08
|
48,950
|
|
|
10/13/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.08
|
2,500
|
|
|
10/12/2010
|
-0.50 / -2.08%
|
25.00
|
25.00
|
23.50
|
23.50
|
23.50
|
6.08
|
26,760
|
|
|
10/11/2010
|
-0.20 / -0.83%
|
23.80
|
24.30
|
23.80
|
24.00
|
24.00
|
6.21
|
1,900
|
|
|
10/8/2010
|
-0.50 / -2.02%
|
24.50
|
24.90
|
24.20
|
24.20
|
24.20
|
6.26
|
3,640
|
|
|
10/7/2010
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.70
|
24.70
|
24.70
|
6.39
|
3,350
|
|
|
10/6/2010
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
6.47
|
12,370
|
|
|
10/5/2010
|
-0.10 / -0.41%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
6.34
|
3,870
|
|
|
10/4/2010
|
-0.50 / -1.99%
|
25.00
|
25.10
|
24.60
|
24.60
|
24.60
|
6.36
|
5,760
|
|
|
10/1/2010
|
-0.40 / -1.57%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
6.49
|
5,000
|
|
|
9/30/2010
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
6.59
|
32,880
|
|
|
9/29/2010
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.40
|
25.50
|
25.50
|
6.59
|
37,030
|
|
|
9/28/2010
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.20
|
25.40
|
25.40
|
6.57
|
24,030
|
|
|
9/27/2010
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.20
|
25.20
|
6.52
|
26,040
|
|
|
9/24/2010
|
-0.10 / -0.40%
|
25.20
|
25.50
|
25.20
|
25.20
|
25.20
|
6.52
|
16,370
|
|
|
9/23/2010
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.30
|
25.30
|
25.30
|
6.54
|
13,270
|
|
|
9/22/2010
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.20
|
25.50
|
25.50
|
6.59
|
13,160
|
|
|
9/21/2010
|
+0.10 / +0.39%
|
25.30
|
25.50
|
25.20
|
25.50
|
25.50
|
6.59
|
13,710
|
|
|
9/20/2010
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.00
|
25.40
|
25.40
|
6.57
|
12,270
|
|
|
9/17/2010
|
+0.50 / +2.00%
|
25.50
|
25.70
|
25.10
|
25.50
|
25.50
|
6.59
|
28,390
|
|
|
9/16/2010
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
6.47
|
2,790
|
|
|
9/15/2010
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.00
|
6.47
|
4,620
|
|
|