|
Closing price on 6/15/2010
|
|
| Open |
45.60 |
| High |
47.00 |
| Low |
45.40 |
| Volume |
8,750 |
| Split-adjusted Price |
7.76 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
+1.20 / +2.62%
|
45.60
|
47.00
|
45.40
|
47.00
|
47.00
|
7.76
|
8,750
|
|
|
6/14/2010
|
-0.10 / -0.22%
|
47.20
|
47.50
|
45.20
|
45.80
|
45.80
|
7.56
|
25,900
|
|
|
6/11/2010
|
+2.00 / +4.56%
|
46.00
|
46.00
|
45.90
|
45.90
|
45.90
|
7.57
|
24,810
|
|
|
6/10/2010
|
-2.10 / -4.57%
|
46.00
|
46.00
|
43.90
|
43.90
|
43.90
|
7.24
|
26,290
|
|
|
6/9/2010
|
+0.70 / +1.55%
|
46.70
|
46.70
|
45.40
|
46.00
|
46.00
|
7.59
|
10,880
|
|
|
6/8/2010
|
-0.30 / -0.66%
|
45.60
|
45.90
|
45.30
|
45.30
|
45.30
|
7.48
|
40,240
|
|
|
6/7/2010
|
-0.90 / -1.94%
|
46.50
|
46.50
|
45.00
|
45.60
|
45.60
|
7.53
|
21,450
|
|
|
6/4/2010
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.30
|
46.50
|
46.50
|
7.67
|
16,650
|
|
|
6/3/2010
|
0.00 / 0.00%
|
47.70
|
47.70
|
46.50
|
46.50
|
46.50
|
7.67
|
22,000
|
|
|
6/2/2010
|
-0.90 / -1.90%
|
46.00
|
47.20
|
46.00
|
46.50
|
46.50
|
7.67
|
77,380
|
|
|
6/1/2010
|
0.00 / 0.00%
|
47.00
|
47.40
|
46.50
|
47.40
|
47.40
|
7.82
|
16,830
|
|
|
5/31/2010
|
-0.60 / -1.25%
|
47.00
|
48.00
|
47.00
|
47.40
|
47.40
|
7.82
|
45,650
|
|
|
5/28/2010
|
+1.00 / +2.13%
|
48.90
|
48.90
|
47.10
|
48.00
|
48.00
|
7.92
|
50,350
|
|
|
5/27/2010
|
+0.90 / +1.95%
|
45.50
|
47.00
|
45.50
|
47.00
|
47.00
|
7.76
|
4,230
|
|
|
5/26/2010
|
+0.80 / +1.77%
|
45.10
|
46.90
|
45.10
|
46.10
|
46.10
|
7.61
|
43,950
|
|
|
5/25/2010
|
-0.60 / -1.31%
|
45.80
|
45.80
|
45.00
|
45.30
|
45.30
|
7.48
|
114,570
|
|
|
5/24/2010
|
+0.30 / +0.66%
|
45.60
|
47.30
|
45.00
|
45.90
|
45.90
|
7.57
|
129,600
|
|
|
5/21/2010
|
-2.40 / -5.00%
|
45.80
|
47.80
|
45.60
|
45.60
|
45.60
|
7.53
|
141,840
|
|
|
5/20/2010
|
+1.00 / +2.13%
|
45.10
|
48.00
|
45.10
|
48.00
|
48.00
|
7.92
|
33,610
|
|
|
5/19/2010
|
-1.50 / -3.09%
|
47.50
|
48.20
|
46.50
|
47.00
|
47.00
|
7.76
|
151,350
|
|
|
5/18/2010
|
+0.80 / +1.68%
|
48.00
|
48.50
|
47.70
|
48.50
|
48.50
|
8.00
|
67,530
|
|
|
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
|
|
|