|
Closing price on 10/4/2010
|
|
| Open |
25.00 |
| High |
25.10 |
| Low |
24.60 |
| Volume |
5,760 |
| Split-adjusted Price |
6.36 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2010
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.00
|
6.47
|
7,130
|
|
|
9/13/2010
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.70
|
25.00
|
25.00
|
6.47
|
23,270
|
|
|
9/10/2010
|
-0.80 / -3.10%
|
25.70
|
26.00
|
25.00
|
25.00
|
25.00
|
6.47
|
13,910
|
|
|
9/9/2010
|
+0.80 / +3.20%
|
25.90
|
25.90
|
25.70
|
25.80
|
25.80
|
6.67
|
6,530
|
|
|
9/8/2010
|
-1.10 / -4.21%
|
26.10
|
26.10
|
25.00
|
25.00
|
25.00
|
6.47
|
32,010
|
|
|
9/7/2010
|
-0.30 / -1.14%
|
25.80
|
26.60
|
25.70
|
26.10
|
26.10
|
6.75
|
6,190
|
|
|
9/6/2010
|
+0.80 / +3.13%
|
26.10
|
26.70
|
26.10
|
26.40
|
26.40
|
6.83
|
33,810
|
|
|
9/1/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.20
|
25.60
|
25.60
|
6.62
|
13,950
|
|
|
8/31/2010
|
+0.70 / +2.81%
|
24.50
|
25.80
|
24.50
|
25.60
|
25.60
|
6.62
|
8,470
|
|
|
8/30/2010
|
+1.10 / +4.62%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.90
|
6.44
|
26,220
|
|
|
8/27/2010
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.10
|
23.80
|
23.80
|
6.16
|
22,150
|
|
|
8/26/2010
|
-0.20 / -0.84%
|
24.20
|
24.20
|
23.50
|
23.50
|
23.50
|
6.08
|
12,060
|
|
|
8/25/2010
|
-0.90 / -3.66%
|
24.00
|
24.10
|
23.50
|
23.70
|
23.70
|
6.13
|
42,410
|
|
|
8/24/2010
|
-1.00 / -3.91%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.60
|
6.36
|
29,600
|
|
|
8/23/2010
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.60
|
25.60
|
6.62
|
9,060
|
|
|
8/20/2010
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.00
|
25.60
|
25.60
|
6.62
|
17,740
|
|
|