|
Closing price on 5/26/2009
|
|
| Open |
25.40 |
| High |
25.40 |
| Low |
24.60 |
| Volume |
89,140 |
| Split-adjusted Price |
3.92 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
+0.80 / +3.25%
|
25.40
|
25.40
|
24.60
|
25.40
|
25.40
|
3.92
|
89,140
|
|
|
5/25/2009
|
+1.10 / +4.68%
|
24.30
|
24.60
|
24.10
|
24.60
|
24.60
|
3.80
|
81,040
|
|
|
5/22/2009
|
-0.70 / -2.89%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
3.63
|
124,330
|
|
|
5/21/2009
|
0.00 / 0.00%
|
25.10
|
25.20
|
23.50
|
24.20
|
24.20
|
3.74
|
155,460
|
|
|
5/20/2009
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.74
|
74,810
|
|
|
5/19/2009
|
+1.10 / +5.00%
|
23.00
|
23.10
|
22.40
|
23.10
|
23.10
|
3.57
|
103,280
|
|
|
5/18/2009
|
+0.20 / +0.92%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
3.40
|
60,810
|
|
|
5/15/2009
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.00
|
21.80
|
21.80
|
3.37
|
70,830
|
|
|
5/14/2009
|
+1.20 / +5.83%
|
22.00
|
22.00
|
21.20
|
21.80
|
21.80
|
3.21
|
36,710
|
|
|
5/13/2009
|
-0.90 / -4.19%
|
22.10
|
22.10
|
20.60
|
20.60
|
20.60
|
3.03
|
96,070
|
|
|
5/12/2009
|
+0.50 / +2.38%
|
21.00
|
21.80
|
21.00
|
21.50
|
21.50
|
3.17
|
48,920
|
|
|
5/11/2009
|
-0.50 / -2.33%
|
21.50
|
21.90
|
21.00
|
21.00
|
21.00
|
3.09
|
73,900
|
|
|
5/8/2009
|
0.00 / 0.00%
|
21.20
|
22.40
|
21.20
|
21.50
|
21.50
|
3.17
|
77,730
|
|
|
5/7/2009
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.00
|
21.50
|
21.50
|
3.17
|
140,390
|
|
|
5/6/2009
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.00
|
21.50
|
21.47
|
3.17
|
53,810
|
|
|
5/5/2009
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.18
|
27,750
|
|
|
5/4/2009
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.03
|
62,180
|
|
|
4/29/2009
|
+0.30 / +1.55%
|
19.40
|
19.80
|
19.40
|
19.70
|
19.70
|
2.90
|
15,410
|
|
|
4/28/2009
|
0.00 / 0.00%
|
19.00
|
19.70
|
19.00
|
19.40
|
19.40
|
2.86
|
21,040
|
|
|
4/27/2009
|
-0.30 / -1.52%
|
19.60
|
19.90
|
19.40
|
19.40
|
19.40
|
2.86
|
36,030
|
|
|
4/24/2009
|
-0.50 / -2.48%
|
20.00
|
20.10
|
19.40
|
19.70
|
19.70
|
2.90
|
52,350
|
|
|
4/23/2009
|
+0.40 / +2.02%
|
20.20
|
20.50
|
20.00
|
20.20
|
20.20
|
2.98
|
23,880
|
|
|
4/22/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.80
|
2.92
|
26,170
|
|
|
4/21/2009
|
-0.70 / -3.57%
|
18.70
|
19.60
|
18.70
|
18.90
|
18.90
|
2.78
|
53,560
|
|
|
4/20/2009
|
-1.00 / -4.85%
|
19.60
|
20.60
|
19.60
|
19.60
|
19.60
|
2.89
|
63,580
|
|
|
4/17/2009
|
-0.90 / -4.19%
|
21.50
|
21.50
|
20.50
|
20.60
|
20.60
|
3.03
|
57,020
|
|
|
4/16/2009
|
+0.10 / +0.47%
|
21.40
|
21.90
|
20.50
|
21.50
|
21.50
|
3.17
|
115,020
|
|
|
4/15/2009
|
-1.10 / -4.89%
|
21.60
|
22.50
|
21.40
|
21.40
|
21.40
|
3.15
|
100,500
|
|
|
4/14/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
21.50
|
22.50
|
22.50
|
3.31
|
101,570
|
|
|
4/13/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.17
|
16,330
|
|
|