|
Closing price on 1/8/2010
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.40 |
| Volume |
80,120 |
| Split-adjusted Price |
2.57 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2009
|
-0.10 / -0.45%
|
21.20
|
22.00
|
20.90
|
21.90
|
21.90
|
2.50
|
65,530
|
|
|
12/7/2009
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
2.52
|
21,220
|
|
|
12/4/2009
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
2.52
|
57,270
|
|
|
12/3/2009
|
+0.80 / +3.77%
|
20.40
|
22.00
|
20.30
|
22.00
|
22.00
|
2.52
|
50,290
|
|
|
12/2/2009
|
-0.60 / -2.75%
|
22.50
|
22.80
|
21.20
|
21.20
|
21.20
|
2.42
|
49,890
|
|
|
12/1/2009
|
+1.00 / +4.81%
|
20.20
|
21.80
|
20.20
|
21.80
|
21.80
|
2.49
|
46,200
|
|
|
11/30/2009
|
+0.90 / +4.52%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
2.38
|
35,280
|
|
|
11/27/2009
|
0.00 / 0.00%
|
19.00
|
20.80
|
19.00
|
19.90
|
19.90
|
2.28
|
58,880
|
|
|