|
Closing price on 5/17/2010
|
|
| Open |
47.80 |
| High |
47.90 |
| Low |
47.50 |
| Volume |
34,610 |
| Split-adjusted Price |
7.87 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-0.10 / -0.21%
|
47.80
|
47.90
|
47.50
|
47.70
|
47.70
|
7.87
|
34,610
|
|
|
5/14/2010
|
+0.10 / +0.21%
|
48.10
|
48.50
|
47.70
|
47.80
|
47.80
|
7.89
|
58,930
|
|
|
5/13/2010
|
-0.10 / -0.21%
|
47.80
|
49.00
|
47.70
|
47.70
|
47.70
|
7.87
|
115,600
|
|
|
5/12/2010
|
-2.20 / -4.40%
|
50.00
|
50.00
|
47.80
|
47.80
|
47.80
|
7.89
|
80,200
|
|
|
5/11/2010
|
+0.20 / +0.40%
|
49.80
|
51.00
|
49.80
|
50.00
|
50.00
|
8.25
|
38,320
|
|
|
5/10/2010
|
-1.70 / -3.30%
|
50.50
|
51.00
|
49.60
|
49.80
|
49.80
|
8.22
|
63,980
|
|
|
5/7/2010
|
-1.50 / -2.83%
|
51.00
|
52.50
|
50.50
|
51.50
|
51.50
|
8.50
|
180,600
|
|
|
5/6/2010
|
-0.50 / -0.93%
|
53.00
|
54.00
|
53.00
|
53.00
|
53.00
|
8.75
|
134,840
|
|
|
5/5/2010
|
0.00 / 0.00%
|
52.50
|
54.00
|
52.00
|
53.50
|
53.50
|
8.83
|
231,430
|
|
|
5/4/2010
|
+1.00 / +1.90%
|
54.00
|
54.00
|
52.50
|
53.50
|
53.50
|
8.83
|
69,300
|
|
|
4/29/2010
|
+2.50 / +5.00%
|
50.00
|
52.50
|
50.00
|
52.50
|
52.50
|
8.66
|
170,980
|
|
|
4/28/2010
|
-2.00 / -3.85%
|
51.50
|
51.50
|
49.40
|
50.00
|
50.00
|
8.25
|
65,270
|
|
|
4/27/2010
|
0.00 / 0.00%
|
50.50
|
52.00
|
50.00
|
52.00
|
52.00
|
8.58
|
71,760
|
|
|
4/26/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
8.58
|
150,700
|
|
|
4/22/2010
|
+0.50 / +0.97%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
8.58
|
111,350
|
|
|
4/21/2010
|
+2.00 / +4.04%
|
49.50
|
51.50
|
49.50
|
51.50
|
51.50
|
8.50
|
233,590
|
|
|
4/20/2010
|
-0.50 / -1.00%
|
50.50
|
50.50
|
49.20
|
49.50
|
49.50
|
8.17
|
127,960
|
|
|
4/19/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.60
|
50.00
|
50.00
|
8.25
|
123,880
|
|
|
4/16/2010
|
+0.40 / +0.81%
|
50.50
|
50.50
|
49.50
|
50.00
|
50.00
|
8.25
|
24,780
|
|
|
4/15/2010
|
+1.20 / +2.48%
|
49.70
|
49.70
|
49.00
|
49.60
|
49.60
|
8.19
|
64,380
|
|
|
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
|
|
|