|
Closing price on 3/1/2011
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.30 |
| Volume |
4,100 |
| Split-adjusted Price |
4.74 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
4.74
|
4,100
|
|
|
2/28/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
4.74
|
24,800
|
|
|
2/25/2011
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
4.74
|
15,610
|
|
|
2/24/2011
|
+0.30 / +1.80%
|
16.80
|
17.40
|
16.50
|
17.00
|
17.00
|
4.63
|
26,630
|
|
|
2/23/2011
|
-0.30 / -1.76%
|
17.00
|
17.30
|
16.50
|
16.70
|
16.70
|
4.55
|
27,900
|
|
|
2/22/2011
|
-0.20 / -1.16%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.00
|
4.63
|
13,950
|
|
|
2/21/2011
|
-0.90 / -4.97%
|
17.50
|
17.80
|
17.20
|
17.20
|
17.20
|
4.68
|
42,250
|
|
|
2/18/2011
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.10
|
18.10
|
18.10
|
4.93
|
25,080
|
|
|
2/17/2011
|
-0.40 / -2.14%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.30
|
4.98
|
45,930
|
|
|
2/16/2011
|
-0.40 / -2.09%
|
19.50
|
19.50
|
18.70
|
18.70
|
18.70
|
5.09
|
34,660
|
|
|
2/15/2011
|
-1.00 / -4.98%
|
20.20
|
20.20
|
19.10
|
19.10
|
19.10
|
5.20
|
45,620
|
|
|
2/14/2011
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.10
|
5.47
|
15,430
|
|
|
2/11/2011
|
-0.60 / -2.88%
|
20.20
|
20.60
|
20.00
|
20.20
|
20.20
|
5.50
|
27,620
|
|
|
2/10/2011
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.40
|
20.80
|
20.80
|
5.66
|
9,780
|
|
|
2/9/2011
|
-0.40 / -1.89%
|
21.00
|
21.20
|
20.70
|
20.80
|
20.80
|
5.66
|
5,900
|
|
|
2/8/2011
|
+0.40 / +1.92%
|
20.40
|
21.20
|
20.40
|
21.20
|
21.20
|
5.77
|
29,360
|
|
|
1/28/2011
|
-0.30 / -1.42%
|
21.50
|
21.50
|
20.80
|
20.80
|
20.80
|
5.66
|
1,710
|
|
|
1/27/2011
|
+0.50 / +2.43%
|
21.40
|
21.40
|
20.50
|
21.10
|
21.10
|
5.75
|
20,140
|
|
|
1/26/2011
|
+0.20 / +0.98%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.60
|
5.61
|
13,290
|
|
|
1/25/2011
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.40
|
5.55
|
7,960
|
|
|
1/24/2011
|
-0.60 / -2.84%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.50
|
5.58
|
19,650
|
|
|
1/21/2011
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.90
|
21.10
|
21.10
|
5.75
|
19,950
|
|
|
1/20/2011
|
+0.10 / +0.48%
|
20.70
|
21.30
|
20.70
|
21.10
|
21.10
|
5.75
|
13,060
|
|
|
1/19/2011
|
+0.30 / +1.45%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.00
|
5.72
|
15,260
|
|
|
1/18/2011
|
-0.70 / -3.27%
|
21.40
|
21.40
|
20.70
|
20.70
|
20.70
|
5.64
|
4,680
|
|
|
1/17/2011
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.40
|
21.40
|
21.40
|
5.83
|
8,850
|
|
|
1/14/2011
|
+0.40 / +1.90%
|
20.80
|
21.40
|
20.70
|
21.40
|
21.40
|
5.83
|
20,240
|
|
|
1/13/2011
|
+0.30 / +1.45%
|
20.70
|
21.40
|
20.70
|
21.00
|
21.00
|
5.72
|
6,210
|
|
|
1/12/2011
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.70
|
5.64
|
10,300
|
|
|
1/11/2011
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
5.61
|
2,400
|
|
|