|
Closing price on 12/23/2009
|
|
| Open |
38.00 |
| High |
38.50 |
| Low |
38.00 |
| Volume |
14,370 |
| Split-adjusted Price |
6.34 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+0.10 / +0.26%
|
38.00
|
38.50
|
38.00
|
38.40
|
38.40
|
6.34
|
14,370
|
|
|
12/22/2009
|
+0.90 / +2.41%
|
37.70
|
38.30
|
37.40
|
38.30
|
38.30
|
6.32
|
35,170
|
|
|
12/21/2009
|
+1.70 / +4.76%
|
37.20
|
37.40
|
36.00
|
37.40
|
37.40
|
6.17
|
18,010
|
|
|
12/18/2009
|
+1.70 / +5.00%
|
35.60
|
35.70
|
35.50
|
35.70
|
35.70
|
5.89
|
23,760
|
|
|
12/17/2009
|
-1.70 / -4.76%
|
34.30
|
34.80
|
34.00
|
34.00
|
34.00
|
5.61
|
35,120
|
|
|
12/16/2009
|
-1.80 / -4.80%
|
37.00
|
37.00
|
35.70
|
35.70
|
35.70
|
5.89
|
22,940
|
|
|
12/15/2009
|
0.00 / 0.00%
|
38.70
|
38.70
|
36.70
|
37.50
|
37.50
|
6.19
|
45,680
|
|
|
12/14/2009
|
+1.40 / +3.88%
|
35.20
|
37.90
|
35.20
|
37.50
|
37.50
|
6.19
|
32,510
|
|
|
12/11/2009
|
-1.90 / -5.00%
|
37.50
|
37.60
|
36.10
|
36.10
|
36.10
|
5.96
|
57,220
|
|
|
12/10/2009
|
-1.90 / -4.76%
|
39.90
|
41.00
|
38.00
|
38.00
|
38.00
|
6.27
|
34,470
|
|
|
12/9/2009
|
-2.10 / -5.00%
|
40.30
|
40.30
|
39.90
|
39.90
|
39.90
|
6.58
|
29,330
|
|
|
12/8/2009
|
-0.10 / -0.24%
|
42.10
|
42.30
|
41.50
|
42.00
|
42.00
|
6.93
|
16,260
|
|
|
12/7/2009
|
-1.10 / -2.55%
|
43.20
|
43.20
|
42.10
|
42.10
|
42.10
|
6.95
|
19,440
|
|
|
12/4/2009
|
+0.30 / +0.70%
|
42.00
|
43.20
|
42.00
|
43.20
|
43.20
|
7.13
|
16,420
|
|
|
12/3/2009
|
+0.30 / +0.70%
|
44.00
|
44.00
|
41.50
|
42.90
|
42.90
|
7.08
|
39,120
|
|
|
12/2/2009
|
-2.20 / -4.91%
|
43.40
|
44.40
|
42.60
|
42.60
|
42.60
|
7.03
|
53,950
|
|
|
12/1/2009
|
+1.10 / +2.52%
|
45.60
|
45.60
|
42.90
|
44.80
|
44.80
|
7.39
|
41,820
|
|
|
11/30/2009
|
+1.90 / +4.55%
|
42.00
|
43.70
|
41.80
|
43.70
|
43.70
|
7.21
|
34,480
|
|
|
11/27/2009
|
+1.90 / +4.76%
|
38.00
|
41.80
|
38.00
|
41.80
|
41.80
|
6.90
|
106,200
|
|
|
11/26/2009
|
-2.00 / -4.77%
|
40.00
|
41.00
|
39.90
|
39.90
|
39.90
|
6.58
|
123,500
|
|
|
11/25/2009
|
-2.20 / -4.99%
|
44.20
|
44.20
|
41.90
|
41.90
|
41.90
|
6.91
|
74,680
|
|
|
11/24/2009
|
-1.50 / -3.29%
|
44.80
|
46.70
|
44.10
|
44.10
|
44.10
|
7.28
|
34,190
|
|
|
11/23/2009
|
-2.40 / -5.00%
|
48.00
|
48.00
|
45.60
|
45.60
|
45.60
|
7.53
|
85,510
|
|
|
11/20/2009
|
-1.60 / -3.23%
|
49.80
|
49.80
|
47.50
|
48.00
|
48.00
|
7.92
|
58,470
|
|
|
11/19/2009
|
+2.30 / +4.86%
|
48.40
|
49.60
|
48.00
|
49.60
|
49.60
|
8.19
|
189,360
|
|
|
11/18/2009
|
+2.20 / +4.88%
|
45.10
|
47.30
|
45.00
|
47.30
|
47.30
|
7.81
|
56,450
|
|
|
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
|
|
|