|
Closing price on 7/21/2010
|
|
| Open |
29.50 |
| High |
30.00 |
| Low |
28.90 |
| Volume |
33,700 |
| Split-adjusted Price |
7.50 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2010
|
-1.10 / -3.65%
|
29.50
|
30.00
|
28.90
|
29.00
|
29.00
|
7.50
|
33,700
|
|
|
7/20/2010
|
-0.50 / -1.63%
|
30.70
|
30.80
|
30.00
|
30.10
|
30.10
|
7.78
|
18,500
|
|
|
7/19/2010
|
-16.10 / -34.48%
|
30.60
|
31.00
|
30.30
|
30.60
|
30.60
|
7.91
|
40,450
|
|
|
7/16/2010
|
0.00 / 0.00%
|
47.00
|
47.40
|
46.60
|
46.70
|
46.70
|
7.71
|
110,240
|
|
|
7/15/2010
|
-0.10 / -0.21%
|
46.80
|
47.50
|
46.70
|
46.70
|
46.70
|
7.71
|
89,670
|
|
|
7/14/2010
|
-1.20 / -2.50%
|
48.00
|
48.00
|
46.80
|
46.80
|
46.80
|
7.72
|
71,070
|
|
|
7/13/2010
|
+0.30 / +0.63%
|
48.00
|
48.00
|
47.70
|
48.00
|
48.00
|
7.92
|
54,820
|
|
|
7/12/2010
|
+0.20 / +0.42%
|
47.50
|
48.00
|
46.00
|
47.70
|
47.70
|
7.87
|
80,750
|
|
|
7/9/2010
|
-0.20 / -0.42%
|
49.00
|
49.00
|
46.90
|
47.50
|
47.50
|
7.84
|
159,590
|
|
|
7/8/2010
|
+2.20 / +4.84%
|
47.70
|
47.70
|
47.10
|
47.70
|
47.70
|
7.87
|
345,410
|
|
|
7/7/2010
|
-0.80 / -1.73%
|
46.30
|
46.30
|
45.50
|
45.50
|
45.50
|
7.51
|
2,630
|
|
|
7/6/2010
|
-0.10 / -0.22%
|
46.40
|
46.40
|
46.00
|
46.30
|
46.30
|
7.64
|
4,830
|
|
|
7/5/2010
|
+0.50 / +1.09%
|
46.00
|
46.40
|
45.90
|
46.40
|
46.40
|
7.66
|
10,600
|
|
|
7/2/2010
|
-0.20 / -0.43%
|
46.10
|
46.10
|
45.90
|
45.90
|
45.90
|
7.57
|
49,640
|
|
|
7/1/2010
|
-0.90 / -1.91%
|
46.10
|
47.00
|
46.00
|
46.10
|
46.10
|
7.61
|
34,430
|
|
|
6/30/2010
|
-0.30 / -0.63%
|
46.10
|
47.00
|
46.00
|
47.00
|
47.00
|
7.76
|
20,840
|
|
|
6/29/2010
|
+1.00 / +2.16%
|
46.30
|
47.30
|
46.30
|
47.30
|
47.30
|
7.81
|
65,510
|
|
|
6/28/2010
|
-0.20 / -0.43%
|
46.80
|
47.00
|
46.00
|
46.30
|
46.30
|
7.64
|
49,400
|
|
|
6/25/2010
|
-2.10 / -4.32%
|
46.40
|
47.00
|
46.40
|
46.50
|
46.50
|
7.67
|
13,500
|
|
|
6/24/2010
|
+2.30 / +4.97%
|
46.30
|
48.60
|
46.00
|
48.60
|
48.60
|
8.02
|
52,240
|
|
|
6/23/2010
|
0.00 / 0.00%
|
46.40
|
46.40
|
45.70
|
46.30
|
46.30
|
7.64
|
21,710
|
|
|
6/22/2010
|
-0.30 / -0.64%
|
47.00
|
47.00
|
46.30
|
46.30
|
46.30
|
7.64
|
23,640
|
|
|
6/21/2010
|
-0.10 / -0.21%
|
46.60
|
47.00
|
46.60
|
46.60
|
46.60
|
7.69
|
23,650
|
|
|
6/18/2010
|
-0.40 / -0.85%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
7.71
|
19,240
|
|
|
6/17/2010
|
+0.10 / +0.21%
|
47.00
|
47.10
|
46.00
|
47.10
|
47.10
|
7.77
|
12,390
|
|
|
6/16/2010
|
0.00 / 0.00%
|
47.00
|
47.40
|
47.00
|
47.00
|
47.00
|
7.76
|
23,130
|
|
|
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
|
|
|