|
Closing price on 11/19/2010
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
19.90 |
| Volume |
11,200 |
| Split-adjusted Price |
5.15 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
-0.70 / -3.40%
|
21.30
|
21.30
|
19.90
|
19.90
|
19.90
|
5.15
|
11,200
|
|
|
11/18/2010
|
+0.80 / +4.04%
|
20.20
|
20.70
|
20.20
|
20.60
|
20.60
|
5.33
|
14,530
|
|
|
11/17/2010
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
5.12
|
9,890
|
|
|
11/16/2010
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.30
|
19.70
|
19.70
|
5.09
|
28,740
|
|
|
11/15/2010
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.50
|
19.70
|
19.70
|
5.09
|
18,470
|
|
|
11/12/2010
|
-0.80 / -3.88%
|
20.70
|
20.70
|
19.80
|
19.80
|
19.80
|
5.12
|
32,090
|
|
|
11/11/2010
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.60
|
5.33
|
30,160
|
|
|
11/10/2010
|
+0.20 / +0.95%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.20
|
5.48
|
28,790
|
|
|
11/9/2010
|
-0.80 / -3.67%
|
21.30
|
21.60
|
20.90
|
21.00
|
21.00
|
5.43
|
112,050
|
|
|
11/8/2010
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.70
|
21.80
|
21.80
|
5.64
|
70,860
|
|
|
11/5/2010
|
+1.00 / +4.78%
|
20.90
|
21.90
|
20.90
|
21.90
|
21.90
|
5.66
|
82,570
|
|
|
11/4/2010
|
+0.20 / +0.97%
|
20.70
|
21.10
|
20.60
|
20.90
|
20.90
|
5.41
|
38,400
|
|
|
11/3/2010
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.70
|
5.35
|
30,190
|
|
|
11/2/2010
|
-0.40 / -1.89%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.80
|
5.38
|
39,490
|
|
|
11/1/2010
|
-0.40 / -1.85%
|
21.50
|
21.70
|
21.00
|
21.20
|
21.20
|
5.48
|
20,040
|
|
|
10/29/2010
|
0.00 / 0.00%
|
21.20
|
21.60
|
21.00
|
21.60
|
21.60
|
5.59
|
12,560
|
|
|
10/28/2010
|
-0.20 / -0.92%
|
21.30
|
21.80
|
21.20
|
21.60
|
21.60
|
5.59
|
40,120
|
|
|
10/27/2010
|
-0.30 / -1.36%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.80
|
5.64
|
22,990
|
|
|
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
|
|
|