|
Closing price on 10/27/2010
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
21.80 |
| Volume |
22,990 |
| Split-adjusted Price |
5.29 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.30 / -1.36%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.80
|
5.29
|
22,990
|
|
|
10/26/2010
|
+0.10 / +0.45%
|
22.10
|
23.10
|
22.00
|
22.10
|
22.10
|
5.36
|
78,220
|
|
|
10/25/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.20
|
22.00
|
22.00
|
5.34
|
4,710
|
|
|
10/22/2010
|
-0.20 / -0.90%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.00
|
5.34
|
6,260
|
|
|
10/21/2010
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.20
|
22.20
|
5.38
|
19,610
|
|
|
10/20/2010
|
-0.90 / -3.90%
|
22.20
|
23.10
|
22.20
|
22.20
|
22.20
|
5.38
|
53,130
|
|
|
10/19/2010
|
-0.40 / -1.70%
|
23.20
|
23.30
|
22.50
|
23.10
|
23.10
|
5.60
|
13,500
|
|
|
10/18/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.50
|
5.70
|
4,360
|
|
|
10/15/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
5.70
|
16,120
|
|
|
10/14/2010
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
5.70
|
48,950
|
|
|
10/13/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.70
|
2,500
|
|
|
10/12/2010
|
-0.50 / -2.08%
|
25.00
|
25.00
|
23.50
|
23.50
|
23.50
|
5.70
|
26,760
|
|
|
10/11/2010
|
-0.20 / -0.83%
|
23.80
|
24.30
|
23.80
|
24.00
|
24.00
|
5.82
|
1,900
|
|
|
10/8/2010
|
-0.50 / -2.02%
|
24.50
|
24.90
|
24.20
|
24.20
|
24.20
|
5.87
|
3,640
|
|
|
10/7/2010
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.70
|
24.70
|
24.70
|
5.99
|
3,350
|
|
|
10/6/2010
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
6.06
|
12,370
|
|
|
10/5/2010
|
-0.10 / -0.41%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
5.94
|
3,870
|
|
|
10/4/2010
|
-0.50 / -1.99%
|
25.00
|
25.10
|
24.60
|
24.60
|
24.60
|
5.97
|
5,760
|
|
|
10/1/2010
|
-0.40 / -1.57%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
6.09
|
5,000
|
|
|
9/30/2010
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
6.19
|
32,880
|
|
|
9/29/2010
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.40
|
25.50
|
25.50
|
6.19
|
37,030
|
|
|
9/28/2010
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.20
|
25.40
|
25.40
|
6.16
|
24,030
|
|
|
9/27/2010
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.20
|
25.20
|
6.11
|
26,040
|
|
|
9/24/2010
|
-0.10 / -0.40%
|
25.20
|
25.50
|
25.20
|
25.20
|
25.20
|
6.11
|
16,370
|
|
|
9/23/2010
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.30
|
25.30
|
25.30
|
6.14
|
13,270
|
|
|
9/22/2010
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.20
|
25.50
|
25.50
|
6.19
|
13,160
|
|
|
9/21/2010
|
+0.10 / +0.39%
|
25.30
|
25.50
|
25.20
|
25.50
|
25.50
|
6.19
|
13,710
|
|
|
9/20/2010
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.00
|
25.40
|
25.40
|
6.16
|
12,270
|
|
|
9/17/2010
|
+0.50 / +2.00%
|
25.50
|
25.70
|
25.10
|
25.50
|
25.50
|
6.19
|
28,390
|
|
|
9/16/2010
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
6.06
|
2,790
|
|
|