|
|
Closing price on 8/28/2009
|
|
| Open |
35.50 |
| High |
35.50 |
| Low |
34.80 |
| Volume |
40,860 |
| Split-adjusted Price |
5.45 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2009
|
+0.20 / +0.57%
|
35.50
|
35.50
|
34.80
|
35.20
|
35.20
|
5.45
|
40,860
|
|
|
8/27/2009
|
0.00 / 0.00%
|
34.30
|
35.10
|
34.30
|
35.00
|
35.00
|
5.42
|
72,600
|
|
|
8/26/2009
|
-0.20 / -0.57%
|
35.00
|
35.10
|
34.60
|
35.00
|
35.00
|
5.42
|
68,680
|
|
|
8/25/2009
|
0.00 / 0.00%
|
34.60
|
35.20
|
34.50
|
35.20
|
35.20
|
5.45
|
104,450
|
|
|
8/24/2009
|
-0.20 / -0.56%
|
35.30
|
35.30
|
35.00
|
35.20
|
35.20
|
5.45
|
83,230
|
|
|
8/21/2009
|
+1.60 / +4.73%
|
35.20
|
35.40
|
35.00
|
35.40
|
35.40
|
5.48
|
229,310
|
|
|
8/20/2009
|
+0.60 / +1.81%
|
33.30
|
33.80
|
32.80
|
33.80
|
33.80
|
5.23
|
121,200
|
|
|
8/19/2009
|
+0.20 / +0.61%
|
33.90
|
33.90
|
33.00
|
33.20
|
33.20
|
4.98
|
110,430
|
|
|
8/18/2009
|
+0.60 / +1.85%
|
31.00
|
33.00
|
30.90
|
33.00
|
33.00
|
4.95
|
170,440
|
|
|
8/17/2009
|
-0.60 / -1.82%
|
31.90
|
33.70
|
31.90
|
32.40
|
32.40
|
4.86
|
104,180
|
|
|
8/14/2009
|
-1.00 / -2.94%
|
34.00
|
34.00
|
32.90
|
33.00
|
33.00
|
4.95
|
65,710
|
|
|
8/13/2009
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
34.00
|
5.10
|
109,970
|
|
|
8/12/2009
|
+0.70 / +2.17%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.00
|
4.95
|
108,950
|
|
|
8/11/2009
|
+0.70 / +2.22%
|
31.70
|
32.30
|
31.70
|
32.30
|
32.30
|
4.85
|
203,160
|
|
|
8/10/2009
|
+1.20 / +3.95%
|
31.30
|
31.60
|
31.00
|
31.60
|
31.60
|
4.74
|
125,970
|
|
|
8/7/2009
|
+0.50 / +1.67%
|
30.50
|
30.60
|
30.10
|
30.40
|
30.40
|
4.56
|
56,750
|
|
|
8/6/2009
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.70
|
29.90
|
29.90
|
4.49
|
66,240
|
|
|
8/5/2009
|
-0.10 / -0.33%
|
29.60
|
30.00
|
29.50
|
29.90
|
29.90
|
4.49
|
25,680
|
|
|
8/4/2009
|
+0.60 / +2.04%
|
30.40
|
30.40
|
29.80
|
30.00
|
30.00
|
4.50
|
38,730
|
|
|
8/3/2009
|
+0.30 / +1.03%
|
29.00
|
29.50
|
29.00
|
29.40
|
29.40
|
4.41
|
78,780
|
|
|
7/31/2009
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.10
|
4.37
|
22,700
|
|
|
7/30/2009
|
-0.60 / -2.03%
|
29.20
|
29.60
|
29.00
|
29.00
|
29.00
|
4.35
|
72,040
|
|
|
7/29/2009
|
+0.50 / +1.72%
|
30.00
|
30.10
|
29.60
|
29.60
|
29.60
|
4.44
|
23,630
|
|
|
7/28/2009
|
+0.20 / +0.69%
|
30.30
|
30.30
|
29.00
|
29.10
|
29.10
|
4.37
|
185,150
|
|
|
7/27/2009
|
+1.30 / +4.71%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
4.34
|
18,460
|
|
|
7/24/2009
|
+1.30 / +4.94%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
4.14
|
11,330
|
|
|
7/23/2009
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.50
|
26.30
|
26.30
|
3.95
|
6,950
|
|
|
7/22/2009
|
+0.30 / +1.15%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.30
|
3.95
|
560
|
|
|
7/21/2009
|
+0.20 / +0.78%
|
25.50
|
26.50
|
25.50
|
26.00
|
26.00
|
3.90
|
1,640
|
|
|
7/20/2009
|
-1.20 / -4.44%
|
27.00
|
27.00
|
25.70
|
25.80
|
25.80
|
3.87
|
10,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|