|
Closing price on 7/5/2011
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
3,410 |
| Split-adjusted Price |
3.86 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.90
|
3.86
|
3,410
|
|
|
7/4/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.86
|
1,050
|
|
|
7/1/2011
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.90
|
3.86
|
7,130
|
|
|
6/30/2011
|
+0.10 / +0.72%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
3.86
|
2,570
|
|
|
6/29/2011
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
3.83
|
4,030
|
|
|
6/28/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
3.86
|
10,010
|
|
|
6/27/2011
|
+0.30 / +2.19%
|
13.60
|
14.20
|
13.60
|
14.00
|
14.00
|
3.88
|
5,830
|
|
|
6/24/2011
|
-0.60 / -4.20%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.80
|
5,400
|
|
|
6/23/2011
|
+0.40 / +2.88%
|
14.50
|
14.50
|
13.90
|
14.30
|
14.30
|
3.97
|
610
|
|
|
6/22/2011
|
-0.40 / -2.80%
|
14.70
|
14.70
|
13.80
|
13.90
|
13.90
|
3.86
|
10,120
|
|
|
6/21/2011
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
3.97
|
4,580
|
|
|
6/20/2011
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
3.86
|
15,500
|
|
|
6/17/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.30
|
3.97
|
6,170
|
|
|
6/16/2011
|
+0.50 / +3.62%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.30
|
3.97
|
3,860
|
|
|
6/15/2011
|
-0.70 / -4.83%
|
14.30
|
14.40
|
13.80
|
13.80
|
13.80
|
3.83
|
15,810
|
|
|
6/14/2011
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.50
|
4.02
|
11,040
|
|
|
6/13/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
4.05
|
5,650
|
|
|
6/10/2011
|
+0.10 / +0.69%
|
14.50
|
15.20
|
14.50
|
14.60
|
14.60
|
4.05
|
7,900
|
|
|
6/9/2011
|
+0.30 / +2.11%
|
14.70
|
14.90
|
14.20
|
14.50
|
14.50
|
4.02
|
9,440
|
|
|
6/8/2011
|
+0.30 / +2.16%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.20
|
3.94
|
30,930
|
|
|
6/7/2011
|
+0.60 / +4.51%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.90
|
3.86
|
68,130
|
|
|
6/6/2011
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
3.69
|
19,500
|
|
|
6/3/2011
|
-0.60 / -4.41%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
3.61
|
51,300
|
|
|
6/2/2011
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.60
|
3.77
|
41,800
|
|
|
6/1/2011
|
+0.40 / +3.17%
|
12.80
|
13.10
|
12.80
|
13.00
|
13.00
|
3.61
|
10,610
|
|
|
5/31/2011
|
+0.10 / +0.80%
|
12.40
|
13.00
|
12.30
|
12.60
|
12.60
|
3.50
|
9,390
|
|
|
5/30/2011
|
-0.20 / -1.57%
|
12.70
|
13.00
|
12.50
|
12.50
|
12.50
|
3.47
|
7,230
|
|
|
5/27/2011
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
3.52
|
63,490
|
|
|
5/26/2011
|
-0.50 / -3.97%
|
11.10
|
12.10
|
11.10
|
12.10
|
12.10
|
3.36
|
6,060
|
|
|
5/25/2011
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.60
|
3.22
|
38,360
|
|
|