|
Closing price on 9/17/2010
|
|
| Open |
25.50 |
| High |
25.70 |
| Low |
25.10 |
| Volume |
28,390 |
| Split-adjusted Price |
6.59 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+0.50 / +2.00%
|
25.50
|
25.70
|
25.10
|
25.50
|
25.50
|
6.59
|
28,390
|
|
|
9/16/2010
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
6.47
|
2,790
|
|
|
9/15/2010
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.00
|
6.47
|
4,620
|
|
|
9/14/2010
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.00
|
6.47
|
7,130
|
|
|
9/13/2010
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.70
|
25.00
|
25.00
|
6.47
|
23,270
|
|
|
9/10/2010
|
-0.80 / -3.10%
|
25.70
|
26.00
|
25.00
|
25.00
|
25.00
|
6.47
|
13,910
|
|
|
9/9/2010
|
+0.80 / +3.20%
|
25.90
|
25.90
|
25.70
|
25.80
|
25.80
|
6.67
|
6,530
|
|
|
9/8/2010
|
-1.10 / -4.21%
|
26.10
|
26.10
|
25.00
|
25.00
|
25.00
|
6.47
|
32,010
|
|
|
9/7/2010
|
-0.30 / -1.14%
|
25.80
|
26.60
|
25.70
|
26.10
|
26.10
|
6.75
|
6,190
|
|
|
9/6/2010
|
+0.80 / +3.13%
|
26.10
|
26.70
|
26.10
|
26.40
|
26.40
|
6.83
|
33,810
|
|
|
9/1/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.20
|
25.60
|
25.60
|
6.62
|
13,950
|
|
|
8/31/2010
|
+0.70 / +2.81%
|
24.50
|
25.80
|
24.50
|
25.60
|
25.60
|
6.62
|
8,470
|
|
|
8/30/2010
|
+1.10 / +4.62%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.90
|
6.44
|
26,220
|
|
|
8/27/2010
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.10
|
23.80
|
23.80
|
6.16
|
22,150
|
|
|
8/26/2010
|
-0.20 / -0.84%
|
24.20
|
24.20
|
23.50
|
23.50
|
23.50
|
6.08
|
12,060
|
|
|
8/25/2010
|
-0.90 / -3.66%
|
24.00
|
24.10
|
23.50
|
23.70
|
23.70
|
6.13
|
42,410
|
|
|
8/24/2010
|
-1.00 / -3.91%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.60
|
6.36
|
29,600
|
|
|
8/23/2010
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.60
|
25.60
|
6.62
|
9,060
|
|
|
8/20/2010
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.00
|
25.60
|
25.60
|
6.62
|
17,740
|
|
|
8/19/2010
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.20
|
25.40
|
25.40
|
6.57
|
15,550
|
|
|
8/18/2010
|
-0.70 / -2.67%
|
25.60
|
26.50
|
25.50
|
25.50
|
25.50
|
6.59
|
10,080
|
|
|
8/17/2010
|
-0.70 / -2.60%
|
26.20
|
26.70
|
26.00
|
26.20
|
26.20
|
6.78
|
14,560
|
|
|
8/16/2010
|
+0.90 / +3.46%
|
26.20
|
27.00
|
26.20
|
26.90
|
26.90
|
6.96
|
13,100
|
|
|
8/13/2010
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.30
|
26.00
|
26.00
|
6.72
|
13,490
|
|
|
8/12/2010
|
-1.20 / -4.49%
|
26.90
|
26.90
|
25.50
|
25.50
|
25.50
|
6.59
|
28,220
|
|
|
8/11/2010
|
0.00 / 0.00%
|
26.70
|
27.20
|
26.70
|
26.70
|
26.70
|
6.91
|
18,840
|
|
|
8/10/2010
|
-0.30 / -1.11%
|
26.80
|
27.20
|
26.50
|
26.70
|
26.70
|
6.91
|
88,370
|
|
|
8/9/2010
|
-0.10 / -0.37%
|
27.50
|
27.50
|
26.50
|
27.00
|
27.00
|
6.98
|
5,870
|
|
|
8/6/2010
|
+0.20 / +0.74%
|
27.10
|
27.20
|
26.90
|
27.10
|
27.10
|
7.01
|
28,150
|
|
|
8/5/2010
|
-0.30 / -1.10%
|
27.40
|
27.40
|
26.90
|
26.90
|
26.90
|
6.96
|
6,610
|
|
|