|
Closing price on 12/14/2009
|
|
| Open |
35.20 |
| High |
37.90 |
| Low |
35.20 |
| Volume |
32,510 |
| Split-adjusted Price |
5.80 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2009
|
+1.40 / +3.88%
|
35.20
|
37.90
|
35.20
|
37.50
|
37.50
|
5.80
|
32,510
|
|
|
12/11/2009
|
-1.90 / -5.00%
|
37.50
|
37.60
|
36.10
|
36.10
|
36.10
|
5.59
|
57,220
|
|
|
12/10/2009
|
-1.90 / -4.76%
|
39.90
|
41.00
|
38.00
|
38.00
|
38.00
|
5.88
|
34,470
|
|
|
12/9/2009
|
-2.10 / -5.00%
|
40.30
|
40.30
|
39.90
|
39.90
|
39.90
|
6.18
|
29,330
|
|
|
12/8/2009
|
-0.10 / -0.24%
|
42.10
|
42.30
|
41.50
|
42.00
|
42.00
|
6.50
|
16,260
|
|
|
12/7/2009
|
-1.10 / -2.55%
|
43.20
|
43.20
|
42.10
|
42.10
|
42.10
|
6.52
|
19,440
|
|
|
12/4/2009
|
+0.30 / +0.70%
|
42.00
|
43.20
|
42.00
|
43.20
|
43.20
|
6.69
|
16,420
|
|
|
12/3/2009
|
+0.30 / +0.70%
|
44.00
|
44.00
|
41.50
|
42.90
|
42.90
|
6.64
|
39,120
|
|
|
12/2/2009
|
-2.20 / -4.91%
|
43.40
|
44.40
|
42.60
|
42.60
|
42.60
|
6.59
|
53,950
|
|
|
12/1/2009
|
+1.10 / +2.52%
|
45.60
|
45.60
|
42.90
|
44.80
|
44.80
|
6.93
|
41,820
|
|
|
11/30/2009
|
+1.90 / +4.55%
|
42.00
|
43.70
|
41.80
|
43.70
|
43.70
|
6.76
|
34,480
|
|
|
11/27/2009
|
+1.90 / +4.76%
|
38.00
|
41.80
|
38.00
|
41.80
|
41.80
|
6.47
|
106,200
|
|
|
11/26/2009
|
-2.00 / -4.77%
|
40.00
|
41.00
|
39.90
|
39.90
|
39.90
|
6.18
|
123,500
|
|
|
11/25/2009
|
-2.20 / -4.99%
|
44.20
|
44.20
|
41.90
|
41.90
|
41.90
|
6.49
|
74,680
|
|
|
11/24/2009
|
-1.50 / -3.29%
|
44.80
|
46.70
|
44.10
|
44.10
|
44.10
|
6.83
|
34,190
|
|
|
11/23/2009
|
-2.40 / -5.00%
|
48.00
|
48.00
|
45.60
|
45.60
|
45.60
|
7.06
|
85,510
|
|
|
11/20/2009
|
-1.60 / -3.23%
|
49.80
|
49.80
|
47.50
|
48.00
|
48.00
|
7.43
|
58,470
|
|
|
11/19/2009
|
+2.30 / +4.86%
|
48.40
|
49.60
|
48.00
|
49.60
|
49.60
|
7.68
|
189,360
|
|
|
11/18/2009
|
+2.20 / +4.88%
|
45.10
|
47.30
|
45.00
|
47.30
|
47.30
|
7.32
|
56,450
|
|
|
11/17/2009
|
-0.30 / -0.66%
|
45.30
|
45.50
|
45.00
|
45.10
|
45.10
|
6.98
|
55,220
|
|
|
11/16/2009
|
+0.20 / +0.44%
|
45.20
|
46.20
|
45.10
|
45.40
|
45.40
|
7.03
|
42,980
|
|
|
11/13/2009
|
+0.40 / +0.89%
|
44.70
|
45.90
|
44.50
|
45.20
|
45.20
|
7.00
|
91,080
|
|
|
11/12/2009
|
+1.90 / +4.43%
|
44.00
|
45.00
|
43.50
|
44.80
|
44.80
|
6.93
|
64,740
|
|
|
11/11/2009
|
+1.10 / +2.63%
|
41.50
|
42.90
|
41.00
|
42.90
|
42.90
|
6.64
|
53,930
|
|
|
11/10/2009
|
-2.20 / -5.00%
|
42.80
|
43.00
|
41.80
|
41.80
|
41.80
|
6.47
|
180,960
|
|
|
11/9/2009
|
-2.30 / -4.97%
|
44.70
|
45.00
|
44.00
|
44.00
|
44.00
|
6.81
|
94,900
|
|
|
11/6/2009
|
-0.70 / -1.49%
|
47.30
|
47.50
|
46.30
|
46.30
|
46.30
|
7.17
|
66,160
|
|
|
11/5/2009
|
+2.00 / +4.44%
|
47.00
|
47.00
|
45.30
|
47.00
|
47.00
|
7.27
|
106,620
|
|
|
11/4/2009
|
+0.10 / +0.22%
|
45.00
|
46.70
|
43.50
|
45.00
|
45.00
|
6.97
|
36,350
|
|
|
11/3/2009
|
-2.20 / -4.67%
|
46.00
|
46.20
|
44.80
|
44.90
|
44.90
|
6.95
|
131,440
|
|
|