|
Closing price on 5/25/2011
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
38,360 |
| Split-adjusted Price |
3.43 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.60
|
3.43
|
38,360
|
|
|
5/24/2011
|
-0.60 / -4.35%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
3.59
|
53,020
|
|
|
5/23/2011
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
3.76
|
20,120
|
|
|
5/20/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
3.81
|
26,810
|
|
|
5/19/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
3.81
|
14,520
|
|
|
5/18/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
3.81
|
24,790
|
|
|
5/17/2011
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
3.81
|
34,270
|
|
|
5/16/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.84
|
9,300
|
|
|
5/13/2011
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
3.84
|
22,250
|
|
|
5/12/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
3.84
|
6,730
|
|
|
5/11/2011
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.84
|
2,200
|
|
|
5/10/2011
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
3.87
|
5,930
|
|
|
5/9/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.87
|
1,900
|
|
|
5/6/2011
|
+0.20 / +1.43%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
3.87
|
5,860
|
|
|
5/5/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
3.81
|
7,770
|
|
|
5/4/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
3.81
|
9,910
|
|
|
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
|
|
|