|
Closing price on 11/24/2009
|
|
| Open |
21.80 |
| High |
22.40 |
| Low |
21.80 |
| Volume |
37,420 |
| Split-adjusted Price |
2.52 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2009
|
-0.40 / -1.79%
|
21.80
|
22.40
|
21.80
|
22.00
|
22.00
|
2.52
|
37,420
|
|
|
11/23/2009
|
-0.40 / -1.75%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.40
|
2.56
|
12,550
|
|
|
11/20/2009
|
+0.10 / +0.44%
|
22.40
|
23.00
|
22.40
|
22.80
|
22.80
|
2.61
|
73,570
|
|
|
11/19/2009
|
+0.30 / +1.34%
|
23.30
|
23.40
|
22.10
|
22.70
|
22.70
|
2.60
|
57,590
|
|
|
11/18/2009
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.00
|
22.40
|
22.40
|
2.56
|
20,720
|
|
|
11/17/2009
|
-0.90 / -3.81%
|
23.60
|
23.60
|
22.70
|
22.70
|
22.70
|
2.60
|
33,140
|
|
|
11/16/2009
|
-0.20 / -0.84%
|
22.90
|
23.70
|
22.70
|
23.60
|
23.60
|
2.70
|
228,060
|
|
|
11/13/2009
|
-0.20 / -0.83%
|
23.10
|
23.80
|
22.80
|
23.80
|
23.80
|
2.72
|
115,260
|
|
|
11/12/2009
|
+0.50 / +2.13%
|
24.30
|
24.30
|
23.50
|
24.00
|
24.00
|
2.74
|
24,510
|
|
|
11/11/2009
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
2.69
|
68,030
|
|
|
11/10/2009
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.10
|
23.50
|
23.50
|
2.69
|
39,020
|
|
|
11/9/2009
|
-1.20 / -4.82%
|
24.90
|
24.90
|
23.70
|
23.70
|
23.70
|
2.71
|
89,430
|
|
|
11/6/2009
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
2.85
|
97,400
|
|
|
11/5/2009
|
+1.10 / +4.85%
|
22.30
|
23.80
|
22.30
|
23.80
|
23.80
|
2.72
|
129,880
|
|
|
11/4/2009
|
+0.60 / +2.71%
|
21.00
|
22.70
|
21.00
|
22.70
|
22.70
|
2.60
|
131,190
|
|
|
11/3/2009
|
-1.10 / -4.74%
|
22.30
|
23.00
|
22.10
|
22.10
|
22.10
|
2.53
|
81,000
|
|
|
11/2/2009
|
-1.20 / -4.92%
|
23.40
|
24.50
|
23.20
|
23.20
|
23.20
|
2.65
|
224,070
|
|
|
10/30/2009
|
+1.10 / +4.72%
|
24.20
|
24.40
|
23.30
|
24.40
|
24.40
|
2.79
|
116,430
|
|
|
10/29/2009
|
-1.20 / -4.90%
|
23.40
|
24.00
|
23.30
|
23.30
|
23.30
|
2.66
|
144,100
|
|
|
10/28/2009
|
+0.10 / +0.41%
|
24.50
|
25.00
|
23.20
|
24.50
|
24.50
|
2.80
|
123,330
|
|
|
10/27/2009
|
-1.10 / -4.31%
|
25.50
|
25.50
|
24.30
|
24.40
|
24.40
|
2.79
|
126,910
|
|
|
10/26/2009
|
-0.20 / -0.78%
|
25.00
|
26.90
|
25.00
|
25.50
|
25.50
|
2.92
|
247,360
|
|
|
10/23/2009
|
-1.30 / -4.81%
|
28.10
|
28.20
|
25.70
|
25.70
|
25.70
|
2.94
|
229,530
|
|
|
10/22/2009
|
+1.20 / +4.65%
|
27.00
|
27.00
|
26.40
|
27.00
|
27.00
|
3.09
|
604,510
|
|
|
10/21/2009
|
-1.10 / -4.09%
|
26.90
|
27.00
|
25.60
|
25.80
|
25.80
|
2.95
|
313,410
|
|
|
10/20/2009
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
3.08
|
150,070
|
|
|
10/19/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.70
|
2.94
|
216,190
|
|
|
10/16/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.80
|
291,860
|
|
|
10/15/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.68
|
54,940
|
|
|
10/14/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.55
|
30,200
|
|
|