Closing price on 12/23/2010
|
|
Open |
12.90 |
High |
12.90 |
Low |
12.20 |
Volume |
19,180 |
Split-adjusted Price |
2.32 |
|
|
DHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2010
|
-0.50 / -3.94%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.20
|
2.32
|
19,180
|
|
12/22/2010
|
+0.30 / +2.42%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.70
|
2.41
|
45,250
|
|
12/21/2010
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
2.36
|
61,270
|
|
12/20/2010
|
+0.30 / +2.48%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.40
|
2.36
|
40,440
|
|
12/17/2010
|
-0.40 / -3.20%
|
12.30
|
12.60
|
12.10
|
12.10
|
12.10
|
2.30
|
103,600
|
|
12/16/2010
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.50
|
2.38
|
37,920
|
|
12/15/2010
|
+0.20 / +1.61%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.60
|
2.40
|
114,450
|
|
12/14/2010
|
-0.60 / -4.62%
|
12.60
|
13.00
|
12.40
|
12.40
|
12.40
|
2.36
|
173,370
|
|
12/13/2010
|
+0.10 / +0.78%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.00
|
2.47
|
82,620
|
|
12/10/2010
|
+0.20 / +1.57%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
2.45
|
71,070
|
|
12/9/2010
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.70
|
2.41
|
43,090
|
|
12/8/2010
|
-0.60 / -4.48%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.80
|
2.43
|
242,990
|
|
12/7/2010
|
-0.40 / -2.90%
|
13.50
|
13.80
|
13.30
|
13.40
|
13.40
|
2.55
|
242,580
|
|
12/6/2010
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.80
|
2.62
|
155,430
|
|
12/3/2010
|
+0.20 / +1.50%
|
13.30
|
13.80
|
13.20
|
13.50
|
13.50
|
2.57
|
71,700
|
|
12/2/2010
|
+0.60 / +4.72%
|
12.60
|
13.30
|
12.60
|
13.30
|
13.30
|
2.53
|
118,740
|
|
12/1/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.70
|
2.41
|
80,770
|
|
11/30/2010
|
+0.60 / +4.96%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
2.41
|
187,930
|
|
11/29/2010
|
-0.10 / -0.82%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
2.30
|
75,900
|
|
11/26/2010
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.20
|
2.21
|
81,220
|
|
11/25/2010
|
+0.20 / +1.68%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.10
|
2.19
|
79,980
|
|
11/24/2010
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.90
|
2.15
|
41,320
|
|
11/23/2010
|
+0.20 / +1.75%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.60
|
2.10
|
38,950
|
|
11/22/2010
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
2.06
|
40,060
|
|
11/19/2010
|
-0.20 / -1.71%
|
11.60
|
12.00
|
11.30
|
11.50
|
11.50
|
2.08
|
90,450
|
|
11/18/2010
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
2.12
|
196,010
|
|
11/17/2010
|
+0.50 / +4.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
2.02
|
66,990
|
|
11/16/2010
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.60
|
10.70
|
10.70
|
1.93
|
109,550
|
|
11/15/2010
|
-0.40 / -3.51%
|
11.10
|
11.40
|
10.90
|
11.00
|
11.00
|
1.99
|
198,580
|
|
11/12/2010
|
-0.50 / -4.20%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
2.06
|
237,420
|
|
|