|
Closing price on 4/29/2011
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
11,150 |
| Split-adjusted Price |
3.81 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
3.81
|
11,150
|
|
|
4/28/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.81
|
830
|
|
|
4/27/2011
|
+0.60 / +4.44%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.10
|
3.84
|
16,070
|
|
|
4/26/2011
|
-0.60 / -4.26%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
3.68
|
13,370
|
|
|
4/25/2011
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
3.84
|
15,610
|
|
|
4/22/2011
|
-0.70 / -4.93%
|
14.20
|
14.30
|
13.50
|
13.50
|
13.50
|
3.68
|
42,990
|
|
|
4/21/2011
|
-0.40 / -2.74%
|
14.90
|
15.00
|
14.20
|
14.20
|
14.20
|
3.87
|
3,480
|
|
|
4/20/2011
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
3.98
|
7,440
|
|
|
4/19/2011
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.08
|
3,230
|
|
|
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
|
|
|