|
Closing price on 9/7/2010
|
|
| Open |
25.80 |
| High |
26.60 |
| Low |
25.70 |
| Volume |
6,190 |
| Split-adjusted Price |
5.96 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
-0.30 / -1.14%
|
25.80
|
26.60
|
25.70
|
26.10
|
26.10
|
5.96
|
6,190
|
|
|
9/6/2010
|
+0.80 / +3.13%
|
26.10
|
26.70
|
26.10
|
26.40
|
26.40
|
6.03
|
33,810
|
|
|
9/1/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.20
|
25.60
|
25.60
|
5.84
|
13,950
|
|
|
8/31/2010
|
+0.70 / +2.81%
|
24.50
|
25.80
|
24.50
|
25.60
|
25.60
|
5.84
|
8,470
|
|
|
8/30/2010
|
+1.10 / +4.62%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.90
|
5.68
|
26,220
|
|
|
8/27/2010
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.10
|
23.80
|
23.80
|
5.43
|
22,150
|
|
|
8/26/2010
|
-0.20 / -0.84%
|
24.20
|
24.20
|
23.50
|
23.50
|
23.50
|
5.36
|
12,060
|
|
|
8/25/2010
|
-0.90 / -3.66%
|
24.00
|
24.10
|
23.50
|
23.70
|
23.70
|
5.41
|
42,410
|
|
|
8/24/2010
|
-1.00 / -3.91%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.60
|
5.62
|
29,600
|
|
|
8/23/2010
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.60
|
25.60
|
5.84
|
9,060
|
|
|
8/20/2010
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.00
|
25.60
|
25.60
|
5.84
|
17,740
|
|
|
8/19/2010
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.20
|
25.40
|
25.40
|
5.80
|
15,550
|
|
|
8/18/2010
|
-0.70 / -2.67%
|
25.60
|
26.50
|
25.50
|
25.50
|
25.50
|
5.82
|
10,080
|
|
|
8/17/2010
|
-0.70 / -2.60%
|
26.20
|
26.70
|
26.00
|
26.20
|
26.20
|
5.98
|
14,560
|
|
|
8/16/2010
|
+0.90 / +3.46%
|
26.20
|
27.00
|
26.20
|
26.90
|
26.90
|
6.14
|
13,100
|
|
|
8/13/2010
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.30
|
26.00
|
26.00
|
5.94
|
13,490
|
|
|
8/12/2010
|
-1.20 / -4.49%
|
26.90
|
26.90
|
25.50
|
25.50
|
25.50
|
5.82
|
28,220
|
|
|
8/11/2010
|
0.00 / 0.00%
|
26.70
|
27.20
|
26.70
|
26.70
|
26.70
|
6.10
|
18,840
|
|
|
8/10/2010
|
-0.30 / -1.11%
|
26.80
|
27.20
|
26.50
|
26.70
|
26.70
|
6.10
|
88,370
|
|
|
8/9/2010
|
-0.10 / -0.37%
|
27.50
|
27.50
|
26.50
|
27.00
|
27.00
|
6.16
|
5,870
|
|
|
8/6/2010
|
+0.20 / +0.74%
|
27.10
|
27.20
|
26.90
|
27.10
|
27.10
|
6.19
|
28,150
|
|
|
8/5/2010
|
-0.30 / -1.10%
|
27.40
|
27.40
|
26.90
|
26.90
|
26.90
|
6.14
|
6,610
|
|
|
8/4/2010
|
-0.40 / -1.45%
|
27.50
|
27.50
|
26.90
|
27.20
|
27.20
|
6.21
|
15,970
|
|
|
8/3/2010
|
0.00 / 0.00%
|
27.60
|
28.10
|
27.60
|
27.60
|
27.60
|
6.30
|
9,390
|
|
|
8/2/2010
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.60
|
27.60
|
27.60
|
6.30
|
18,550
|
|
|
7/30/2010
|
+0.10 / +0.36%
|
27.50
|
27.70
|
27.50
|
27.60
|
27.60
|
6.30
|
13,640
|
|
|
7/29/2010
|
+0.10 / +0.36%
|
27.10
|
27.60
|
27.00
|
27.50
|
27.50
|
6.28
|
7,410
|
|
|
7/28/2010
|
-0.40 / -1.44%
|
28.20
|
28.20
|
27.30
|
27.40
|
27.40
|
6.26
|
13,590
|
|
|
7/27/2010
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.80
|
27.80
|
27.80
|
6.35
|
20,530
|
|
|
7/26/2010
|
0.00 / 0.00%
|
27.00
|
28.60
|
27.00
|
27.80
|
27.80
|
6.35
|
42,550
|
|
|