|
Closing price on 1/18/2010
|
|
| Open |
43.80 |
| High |
43.80 |
| Low |
41.80 |
| Volume |
20,860 |
| Split-adjusted Price |
6.09 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-2.10 / -4.78%
|
43.80
|
43.80
|
41.80
|
41.80
|
41.80
|
6.09
|
20,860
|
|
|
1/15/2010
|
-2.10 / -4.57%
|
44.40
|
44.50
|
43.90
|
43.90
|
43.90
|
6.40
|
8,780
|
|
|
1/14/2010
|
+1.00 / +2.22%
|
46.50
|
46.50
|
43.80
|
46.00
|
46.00
|
6.70
|
27,670
|
|
|
1/13/2010
|
0.00 / 0.00%
|
43.90
|
45.00
|
42.80
|
45.00
|
45.00
|
6.56
|
37,150
|
|
|
1/12/2010
|
-1.30 / -2.81%
|
45.50
|
46.00
|
45.00
|
45.00
|
45.00
|
6.56
|
20,130
|
|
|
1/11/2010
|
+0.40 / +0.87%
|
46.50
|
46.90
|
45.70
|
46.30
|
46.30
|
6.74
|
12,430
|
|
|
1/8/2010
|
-1.10 / -2.34%
|
48.60
|
48.60
|
45.90
|
45.90
|
45.90
|
6.69
|
62,110
|
|
|
1/7/2010
|
0.00 / 0.00%
|
47.50
|
48.00
|
45.70
|
47.00
|
47.00
|
6.85
|
121,920
|
|
|
1/6/2010
|
+0.40 / +0.86%
|
45.60
|
48.00
|
45.60
|
47.00
|
47.00
|
6.85
|
31,670
|
|
|
1/5/2010
|
+0.40 / +0.87%
|
48.40
|
48.50
|
46.60
|
46.60
|
46.60
|
6.79
|
58,120
|
|
|
1/4/2010
|
+2.20 / +5.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
6.73
|
22,990
|
|
|
12/31/2009
|
0.00 / 0.00%
|
45.00
|
46.20
|
44.00
|
44.00
|
44.00
|
6.41
|
71,200
|
|
|
12/30/2009
|
+1.70 / +4.02%
|
43.20
|
44.00
|
43.00
|
44.00
|
44.00
|
6.41
|
35,480
|
|
|
12/29/2009
|
+0.40 / +0.95%
|
41.90
|
42.30
|
40.60
|
42.30
|
42.30
|
6.16
|
28,420
|
|
|
12/28/2009
|
+1.00 / +2.44%
|
41.00
|
41.90
|
40.80
|
41.90
|
41.90
|
6.10
|
31,770
|
|
|
12/25/2009
|
+1.90 / +4.87%
|
39.00
|
40.90
|
39.00
|
40.90
|
40.90
|
5.96
|
36,670
|
|
|
12/24/2009
|
+0.60 / +1.56%
|
38.80
|
39.40
|
38.80
|
39.00
|
39.00
|
5.68
|
13,280
|
|
|
12/23/2009
|
+0.10 / +0.26%
|
38.00
|
38.50
|
38.00
|
38.40
|
38.40
|
5.59
|
14,370
|
|
|
12/22/2009
|
+0.90 / +2.41%
|
37.70
|
38.30
|
37.40
|
38.30
|
38.30
|
5.58
|
35,170
|
|
|
12/21/2009
|
+1.70 / +4.76%
|
37.20
|
37.40
|
36.00
|
37.40
|
37.40
|
5.45
|
18,010
|
|
|
12/18/2009
|
+1.70 / +5.00%
|
35.60
|
35.70
|
35.50
|
35.70
|
35.70
|
5.20
|
23,760
|
|
|
12/17/2009
|
-1.70 / -4.76%
|
34.30
|
34.80
|
34.00
|
34.00
|
34.00
|
4.95
|
35,120
|
|
|
12/16/2009
|
-1.80 / -4.80%
|
37.00
|
37.00
|
35.70
|
35.70
|
35.70
|
5.20
|
22,940
|
|
|
12/15/2009
|
0.00 / 0.00%
|
38.70
|
38.70
|
36.70
|
37.50
|
37.50
|
5.46
|
45,680
|
|
|
12/14/2009
|
+1.40 / +3.88%
|
35.20
|
37.90
|
35.20
|
37.50
|
37.50
|
5.46
|
32,510
|
|
|
12/11/2009
|
-1.90 / -5.00%
|
37.50
|
37.60
|
36.10
|
36.10
|
36.10
|
5.26
|
57,220
|
|
|
12/10/2009
|
-1.90 / -4.76%
|
39.90
|
41.00
|
38.00
|
38.00
|
38.00
|
5.54
|
34,470
|
|
|
12/9/2009
|
-2.10 / -5.00%
|
40.30
|
40.30
|
39.90
|
39.90
|
39.90
|
5.81
|
29,330
|
|
|
12/8/2009
|
-0.10 / -0.24%
|
42.10
|
42.30
|
41.50
|
42.00
|
42.00
|
6.12
|
16,260
|
|
|
12/7/2009
|
-1.10 / -2.55%
|
43.20
|
43.20
|
42.10
|
42.10
|
42.10
|
6.13
|
19,440
|
|
|