|
Closing price on 3/25/2011
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.40 |
| Volume |
5,800 |
| Split-adjusted Price |
4.77 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2011
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
4.77
|
5,800
|
|
|
3/24/2011
|
+0.30 / +1.74%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
4.77
|
3,250
|
|
|
3/23/2011
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
4.68
|
30,640
|
|
|
3/22/2011
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
4.63
|
12,270
|
|
|
3/21/2011
|
+0.40 / +2.30%
|
17.40
|
18.00
|
17.10
|
17.80
|
17.80
|
4.85
|
7,390
|
|
|
3/18/2011
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.40
|
4.74
|
18,840
|
|
|
3/17/2011
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
4.71
|
5,500
|
|
|
3/16/2011
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
4.63
|
17,020
|
|
|
3/15/2011
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.30
|
16.90
|
16.90
|
4.60
|
14,350
|
|
|
3/14/2011
|
-0.80 / -4.49%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
4.63
|
15,320
|
|
|
3/11/2011
|
+0.60 / +3.49%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.80
|
4.85
|
54,390
|
|
|
3/10/2011
|
+0.50 / +2.99%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
4.68
|
25,540
|
|
|
3/9/2011
|
-0.40 / -2.34%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
4.55
|
3,450
|
|
|
3/8/2011
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
4.66
|
10,850
|
|
|
3/7/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.50
|
17.00
|
17.00
|
4.63
|
6,600
|
|
|
3/4/2011
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
4.63
|
12,750
|
|
|
3/3/2011
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.50
|
17.00
|
17.00
|
4.63
|
16,400
|
|
|
3/2/2011
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
4.68
|
7,450
|
|
|
3/1/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
4.74
|
4,100
|
|
|
2/28/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
4.74
|
24,800
|
|
|
2/25/2011
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
4.74
|
15,610
|
|
|
2/24/2011
|
+0.30 / +1.80%
|
16.80
|
17.40
|
16.50
|
17.00
|
17.00
|
4.63
|
26,630
|
|
|
2/23/2011
|
-0.30 / -1.76%
|
17.00
|
17.30
|
16.50
|
16.70
|
16.70
|
4.55
|
27,900
|
|
|
2/22/2011
|
-0.20 / -1.16%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.00
|
4.63
|
13,950
|
|
|
2/21/2011
|
-0.90 / -4.97%
|
17.50
|
17.80
|
17.20
|
17.20
|
17.20
|
4.68
|
42,250
|
|
|
2/18/2011
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.10
|
18.10
|
18.10
|
4.93
|
25,080
|
|
|
2/17/2011
|
-0.40 / -2.14%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.30
|
4.98
|
45,930
|
|
|
2/16/2011
|
-0.40 / -2.09%
|
19.50
|
19.50
|
18.70
|
18.70
|
18.70
|
5.09
|
34,660
|
|
|
2/15/2011
|
-1.00 / -4.98%
|
20.20
|
20.20
|
19.10
|
19.10
|
19.10
|
5.20
|
45,620
|
|
|
2/14/2011
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.10
|
5.47
|
15,430
|
|
|