|
Closing price on 11/17/2009
|
|
| Open |
45.30 |
| High |
45.50 |
| Low |
45.00 |
| Volume |
55,220 |
| Split-adjusted Price |
7.44 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2009
|
-0.30 / -0.66%
|
45.30
|
45.50
|
45.00
|
45.10
|
45.10
|
7.44
|
55,220
|
|
|
11/16/2009
|
+0.20 / +0.44%
|
45.20
|
46.20
|
45.10
|
45.40
|
45.40
|
7.49
|
42,980
|
|
|
11/13/2009
|
+0.40 / +0.89%
|
44.70
|
45.90
|
44.50
|
45.20
|
45.20
|
7.46
|
91,080
|
|
|
11/12/2009
|
+1.90 / +4.43%
|
44.00
|
45.00
|
43.50
|
44.80
|
44.80
|
7.39
|
64,740
|
|
|
11/11/2009
|
+1.10 / +2.63%
|
41.50
|
42.90
|
41.00
|
42.90
|
42.90
|
7.08
|
53,930
|
|
|
11/10/2009
|
-2.20 / -5.00%
|
42.80
|
43.00
|
41.80
|
41.80
|
41.80
|
6.90
|
180,960
|
|
|
11/9/2009
|
-2.30 / -4.97%
|
44.70
|
45.00
|
44.00
|
44.00
|
44.00
|
7.26
|
94,900
|
|
|
11/6/2009
|
-0.70 / -1.49%
|
47.30
|
47.50
|
46.30
|
46.30
|
46.30
|
7.64
|
66,160
|
|
|
11/5/2009
|
+2.00 / +4.44%
|
47.00
|
47.00
|
45.30
|
47.00
|
47.00
|
7.76
|
106,620
|
|
|
11/4/2009
|
+0.10 / +0.22%
|
45.00
|
46.70
|
43.50
|
45.00
|
45.00
|
7.43
|
36,350
|
|
|
11/3/2009
|
-2.20 / -4.67%
|
46.00
|
46.20
|
44.80
|
44.90
|
44.90
|
7.41
|
131,440
|
|
|
11/2/2009
|
-2.40 / -4.85%
|
47.60
|
47.70
|
47.10
|
47.10
|
47.10
|
7.77
|
79,520
|
|
|
10/30/2009
|
+0.50 / +1.02%
|
50.50
|
50.50
|
49.30
|
49.50
|
49.50
|
8.17
|
69,460
|
|
|
10/29/2009
|
-1.50 / -2.97%
|
50.50
|
50.50
|
48.20
|
49.00
|
49.00
|
8.09
|
86,820
|
|
|
10/28/2009
|
+2.00 / +4.12%
|
50.50
|
50.50
|
49.30
|
50.50
|
50.50
|
8.33
|
140,210
|
|
|
10/27/2009
|
-1.40 / -2.81%
|
48.20
|
50.00
|
48.00
|
48.50
|
48.50
|
8.00
|
105,400
|
|
|
10/26/2009
|
-2.60 / -4.95%
|
52.50
|
54.00
|
49.90
|
49.90
|
49.90
|
8.23
|
132,030
|
|
|
10/23/2009
|
-2.50 / -4.55%
|
55.00
|
55.00
|
52.50
|
52.50
|
52.50
|
8.66
|
123,070
|
|
|
10/22/2009
|
+0.50 / +0.92%
|
54.50
|
56.00
|
54.50
|
55.00
|
55.00
|
9.08
|
141,580
|
|
|
10/21/2009
|
0.00 / 0.00%
|
53.00
|
55.00
|
53.00
|
54.50
|
54.50
|
8.99
|
114,140
|
|
|
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
|
|
|