|
Closing price on 4/18/2011
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
16,210 |
| Split-adjusted Price |
4.22 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2011
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
4.22
|
16,210
|
|
|
4/15/2011
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
4.22
|
6,000
|
|
|
4/14/2011
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
4.25
|
11,720
|
|
|
4/13/2011
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
4.22
|
1,530
|
|
|
4/8/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
4.30
|
31,950
|
|
|
4/7/2011
|
-0.50 / -3.07%
|
15.90
|
16.30
|
15.80
|
15.80
|
15.80
|
4.30
|
7,860
|
|
|
4/6/2011
|
+0.70 / +4.49%
|
15.70
|
16.30
|
15.50
|
16.30
|
16.30
|
4.44
|
17,940
|
|
|
4/5/2011
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
4.25
|
12,550
|
|
|
4/4/2011
|
-0.80 / -4.76%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
4.36
|
60,130
|
|
|
4/1/2011
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
4.57
|
2,040
|
|
|
3/31/2011
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.00
|
4.63
|
14,760
|
|
|
3/30/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.66
|
0
|
|
|
3/29/2011
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
4.66
|
8,930
|
|
|
3/28/2011
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
4.71
|
9,990
|
|
|
3/25/2011
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
4.77
|
5,800
|
|
|
3/24/2011
|
+0.30 / +1.74%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
4.77
|
3,250
|
|
|
3/23/2011
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
4.68
|
30,640
|
|
|
3/22/2011
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
4.63
|
12,270
|
|
|
3/21/2011
|
+0.40 / +2.30%
|
17.40
|
18.00
|
17.10
|
17.80
|
17.80
|
4.85
|
7,390
|
|
|
3/18/2011
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.40
|
4.74
|
18,840
|
|
|
3/17/2011
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
4.71
|
5,500
|
|
|
3/16/2011
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
4.63
|
17,020
|
|
|
3/15/2011
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.30
|
16.90
|
16.90
|
4.60
|
14,350
|
|
|
3/14/2011
|
-0.80 / -4.49%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
4.63
|
15,320
|
|
|
3/11/2011
|
+0.60 / +3.49%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.80
|
4.85
|
54,390
|
|
|
3/10/2011
|
+0.50 / +2.99%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
4.68
|
25,540
|
|
|
3/9/2011
|
-0.40 / -2.34%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
4.55
|
3,450
|
|
|
3/8/2011
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
4.66
|
10,850
|
|
|
3/7/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.50
|
17.00
|
17.00
|
4.63
|
6,600
|
|
|
3/4/2011
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
4.63
|
12,750
|
|
|