|
Closing price on 1/20/2010
|
|
| Open |
15.30 |
| High |
16.30 |
| Low |
15.20 |
| Volume |
7,700 |
| Split-adjusted Price |
2.33 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2010
|
+0.60 / +3.82%
|
15.30
|
16.30
|
15.20
|
16.30
|
16.30
|
2.33
|
7,700
|
|
|
1/19/2010
|
+0.50 / +3.29%
|
15.20
|
15.90
|
15.20
|
15.70
|
15.70
|
2.24
|
9,200
|
|
|
1/18/2010
|
-0.80 / -5.00%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
2.17
|
32,790
|
|
|
1/15/2010
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.70
|
16.00
|
16.00
|
2.29
|
4,160
|
|
|
1/14/2010
|
-0.80 / -4.71%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.20
|
2.32
|
60,420
|
|
|
1/13/2010
|
+0.30 / +1.80%
|
17.30
|
17.30
|
15.90
|
17.00
|
17.00
|
2.43
|
34,810
|
|
|
1/12/2010
|
-0.80 / -4.57%
|
17.80
|
17.80
|
16.70
|
16.70
|
16.70
|
2.39
|
60,260
|
|
|
1/11/2010
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.50
|
390
|
|
|
1/8/2010
|
+0.60 / +3.45%
|
18.10
|
18.10
|
17.40
|
18.00
|
18.00
|
2.57
|
80,120
|
|
|
1/7/2010
|
0.00 / 0.00%
|
17.40
|
18.20
|
17.10
|
17.40
|
17.40
|
2.49
|
96,480
|
|
|
1/6/2010
|
-0.80 / -4.40%
|
17.50
|
18.20
|
17.40
|
17.40
|
17.40
|
2.49
|
8,410
|
|
|
1/5/2010
|
+0.60 / +3.41%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.20
|
2.60
|
2,750
|
|
|
1/4/2010
|
+0.40 / +2.33%
|
17.40
|
18.00
|
17.20
|
17.60
|
17.60
|
2.52
|
47,250
|
|
|
12/31/2009
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
2.46
|
17,450
|
|
|
12/30/2009
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
2.47
|
5,090
|
|
|
12/29/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
2.49
|
3,150
|
|
|
12/28/2009
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.40
|
2.49
|
2,160
|
|
|
12/25/2009
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
2.49
|
13,420
|
|
|
12/24/2009
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
2.47
|
5,420
|
|
|
12/23/2009
|
-0.60 / -3.35%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
2.47
|
1,850
|
|
|
12/22/2009
|
+0.50 / +2.87%
|
16.70
|
18.00
|
16.70
|
17.90
|
17.90
|
2.56
|
12,840
|
|
|
12/21/2009
|
+0.80 / +4.82%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.40
|
2.49
|
49,800
|
|
|
12/18/2009
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
2.37
|
13,000
|
|
|
12/17/2009
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
2.27
|
5,080
|
|
|
12/16/2009
|
-3.80 / -19.19%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
2.29
|
12,140
|
|
|
12/15/2009
|
+0.80 / +4.21%
|
19.00
|
19.80
|
18.20
|
19.80
|
19.80
|
2.26
|
43,220
|
|
|
12/14/2009
|
0.00 / 0.00%
|
18.20
|
19.90
|
18.20
|
19.00
|
19.00
|
2.17
|
29,400
|
|
|
12/11/2009
|
-0.90 / -4.52%
|
20.20
|
20.20
|
19.00
|
19.00
|
19.00
|
2.17
|
23,180
|
|
|
12/10/2009
|
-1.00 / -4.78%
|
21.80
|
21.80
|
19.90
|
19.90
|
19.90
|
2.28
|
21,870
|
|
|
12/9/2009
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.39
|
18,370
|
|
|