|
Closing price on 6/14/2011
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
11,040 |
| Split-adjusted Price |
4.29 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2011
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.50
|
4.29
|
11,040
|
|
|
6/13/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
4.32
|
5,650
|
|
|
6/10/2011
|
+0.10 / +0.69%
|
14.50
|
15.20
|
14.50
|
14.60
|
14.60
|
4.32
|
7,900
|
|
|
6/9/2011
|
+0.30 / +2.11%
|
14.70
|
14.90
|
14.20
|
14.50
|
14.50
|
4.29
|
9,440
|
|
|
6/8/2011
|
+0.30 / +2.16%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.20
|
4.20
|
30,930
|
|
|
6/7/2011
|
+0.60 / +4.51%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.90
|
4.11
|
68,130
|
|
|
6/6/2011
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
3.93
|
19,500
|
|
|
6/3/2011
|
-0.60 / -4.41%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
3.85
|
51,300
|
|
|
6/2/2011
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.60
|
4.02
|
41,800
|
|
|
6/1/2011
|
+0.40 / +3.17%
|
12.80
|
13.10
|
12.80
|
13.00
|
13.00
|
3.85
|
10,610
|
|
|
5/31/2011
|
+0.10 / +0.80%
|
12.40
|
13.00
|
12.30
|
12.60
|
12.60
|
3.73
|
9,390
|
|
|
5/30/2011
|
-0.20 / -1.57%
|
12.70
|
13.00
|
12.50
|
12.50
|
12.50
|
3.70
|
7,230
|
|
|
5/27/2011
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
3.76
|
63,490
|
|
|
5/26/2011
|
-0.50 / -3.97%
|
11.10
|
12.10
|
11.10
|
12.10
|
12.10
|
3.58
|
6,060
|
|
|
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
|
|
|