|
Closing price on 4/14/2010
|
|
| Open |
48.50 |
| High |
49.00 |
| Low |
48.40 |
| Volume |
56,000 |
| Split-adjusted Price |
7.99 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2010
|
-1.20 / -2.42%
|
48.50
|
49.00
|
48.40
|
48.40
|
48.40
|
7.99
|
56,000
|
|
|
4/13/2010
|
-0.20 / -0.40%
|
49.10
|
49.90
|
49.10
|
49.60
|
49.60
|
8.19
|
64,340
|
|
|
4/12/2010
|
-0.70 / -1.39%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
8.22
|
57,570
|
|
|
4/9/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.50
|
50.50
|
50.50
|
8.33
|
49,440
|
|
|
4/8/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.50
|
50.50
|
50.50
|
8.33
|
34,230
|
|
|
4/7/2010
|
+1.50 / +3.06%
|
49.20
|
51.00
|
49.20
|
50.50
|
50.50
|
8.33
|
175,000
|
|
|
4/6/2010
|
+1.20 / +2.51%
|
47.80
|
49.90
|
47.80
|
49.00
|
49.00
|
8.09
|
132,560
|
|
|
4/5/2010
|
-0.20 / -0.42%
|
48.00
|
48.40
|
47.80
|
47.80
|
47.80
|
7.89
|
63,710
|
|
|
4/2/2010
|
0.00 / 0.00%
|
48.40
|
48.40
|
47.80
|
48.00
|
48.00
|
7.92
|
24,090
|
|
|
4/1/2010
|
+1.00 / +2.13%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
7.92
|
37,710
|
|
|
3/31/2010
|
0.00 / 0.00%
|
46.50
|
48.80
|
46.50
|
47.00
|
47.00
|
7.76
|
40,320
|
|
|
3/30/2010
|
-1.60 / -3.29%
|
48.60
|
48.60
|
47.00
|
47.00
|
47.00
|
7.76
|
61,330
|
|
|
3/29/2010
|
-0.40 / -0.82%
|
48.40
|
49.00
|
48.40
|
48.60
|
48.60
|
8.02
|
76,020
|
|
|
3/26/2010
|
0.00 / 0.00%
|
49.00
|
49.10
|
48.30
|
49.00
|
49.00
|
8.09
|
39,260
|
|
|
3/25/2010
|
+0.20 / +0.41%
|
48.60
|
51.00
|
46.90
|
49.00
|
49.00
|
8.09
|
159,970
|
|
|
3/24/2010
|
+0.50 / +1.04%
|
50.00
|
50.00
|
48.00
|
48.80
|
48.80
|
8.05
|
41,780
|
|
|
3/23/2010
|
-1.10 / -2.23%
|
49.50
|
49.50
|
48.00
|
48.30
|
48.30
|
7.97
|
119,210
|
|
|
3/22/2010
|
-2.60 / -5.00%
|
51.00
|
52.00
|
49.40
|
49.40
|
49.40
|
8.15
|
74,090
|
|
|
3/19/2010
|
+2.00 / +4.00%
|
52.00
|
52.50
|
50.50
|
52.00
|
52.00
|
8.58
|
392,960
|
|
|
3/18/2010
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
8.25
|
136,400
|
|
|
3/17/2010
|
+0.10 / +0.21%
|
48.50
|
48.50
|
47.70
|
48.00
|
48.00
|
7.92
|
74,330
|
|
|
3/16/2010
|
-0.80 / -1.64%
|
47.00
|
48.60
|
47.00
|
47.90
|
47.90
|
7.90
|
112,860
|
|
|
3/15/2010
|
-0.10 / -0.20%
|
48.80
|
49.40
|
48.70
|
48.70
|
48.70
|
8.04
|
156,750
|
|
|
3/12/2010
|
-0.80 / -1.61%
|
49.60
|
49.60
|
48.00
|
48.80
|
48.80
|
8.05
|
104,500
|
|
|
3/11/2010
|
+1.20 / +2.48%
|
49.00
|
50.00
|
48.50
|
49.60
|
49.60
|
8.19
|
111,330
|
|
|
3/10/2010
|
+2.10 / +4.54%
|
46.30
|
48.40
|
46.30
|
48.40
|
48.40
|
7.99
|
142,050
|
|
|
3/9/2010
|
+1.00 / +2.21%
|
45.60
|
47.20
|
45.60
|
46.30
|
46.30
|
7.64
|
77,520
|
|
|
3/8/2010
|
+2.10 / +4.86%
|
44.00
|
45.30
|
44.00
|
45.30
|
45.30
|
7.48
|
113,540
|
|
|
3/5/2010
|
-1.30 / -2.92%
|
43.00
|
44.50
|
43.00
|
43.20
|
43.20
|
7.13
|
24,420
|
|
|
3/4/2010
|
+0.50 / +1.14%
|
44.50
|
45.00
|
43.00
|
44.50
|
44.50
|
7.34
|
27,310
|
|
|