|
Closing price on 12/24/2009
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
5,420 |
| Split-adjusted Price |
2.00 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2009
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
2.00
|
5,420
|
|
|
12/23/2009
|
-0.60 / -3.35%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
2.00
|
1,850
|
|
|
12/22/2009
|
+0.50 / +2.87%
|
16.70
|
18.00
|
16.70
|
17.90
|
17.90
|
2.07
|
12,840
|
|
|
12/21/2009
|
+0.80 / +4.82%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.40
|
2.01
|
49,800
|
|
|
12/18/2009
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
1.92
|
13,000
|
|
|
12/17/2009
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
1.84
|
5,080
|
|
|
12/16/2009
|
-3.80 / -19.19%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
1.85
|
12,140
|
|
|
12/15/2009
|
+0.80 / +4.21%
|
19.00
|
19.80
|
18.20
|
19.80
|
19.80
|
1.83
|
43,220
|
|
|
12/14/2009
|
0.00 / 0.00%
|
18.20
|
19.90
|
18.20
|
19.00
|
19.00
|
1.76
|
29,400
|
|
|
12/11/2009
|
-0.90 / -4.52%
|
20.20
|
20.20
|
19.00
|
19.00
|
19.00
|
1.76
|
23,180
|
|
|
12/10/2009
|
-1.00 / -4.78%
|
21.80
|
21.80
|
19.90
|
19.90
|
19.90
|
1.84
|
21,870
|
|
|
12/9/2009
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.93
|
18,370
|
|
|
12/8/2009
|
-0.10 / -0.45%
|
21.20
|
22.00
|
20.90
|
21.90
|
21.90
|
2.03
|
65,530
|
|
|
12/7/2009
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
2.04
|
21,220
|
|
|
12/4/2009
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
2.04
|
57,270
|
|
|
12/3/2009
|
+0.80 / +3.77%
|
20.40
|
22.00
|
20.30
|
22.00
|
22.00
|
2.04
|
50,290
|
|
|
12/2/2009
|
-0.60 / -2.75%
|
22.50
|
22.80
|
21.20
|
21.20
|
21.20
|
1.96
|
49,890
|
|
|
12/1/2009
|
+1.00 / +4.81%
|
20.20
|
21.80
|
20.20
|
21.80
|
21.80
|
2.02
|
46,200
|
|
|
11/30/2009
|
+0.90 / +4.52%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
1.93
|
35,280
|
|
|
11/27/2009
|
0.00 / 0.00%
|
19.00
|
20.80
|
19.00
|
19.90
|
19.90
|
1.84
|
58,880
|
|
|
11/26/2009
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1.84
|
90,030
|
|
|
11/25/2009
|
-1.10 / -5.00%
|
21.50
|
21.50
|
20.90
|
20.90
|
20.90
|
1.93
|
23,070
|
|
|
11/24/2009
|
-0.40 / -1.79%
|
21.80
|
22.40
|
21.80
|
22.00
|
22.00
|
2.04
|
37,420
|
|
|
11/23/2009
|
-0.40 / -1.75%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.40
|
2.07
|
12,550
|
|
|
11/20/2009
|
+0.10 / +0.44%
|
22.40
|
23.00
|
22.40
|
22.80
|
22.80
|
2.11
|
73,570
|
|
|
11/19/2009
|
+0.30 / +1.34%
|
23.30
|
23.40
|
22.10
|
22.70
|
22.70
|
2.10
|
57,590
|
|
|
11/18/2009
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.00
|
22.40
|
22.40
|
2.07
|
20,720
|
|
|
11/17/2009
|
-0.90 / -3.81%
|
23.60
|
23.60
|
22.70
|
22.70
|
22.70
|
2.10
|
33,140
|
|
|
11/16/2009
|
-0.20 / -0.84%
|
22.90
|
23.70
|
22.70
|
23.60
|
23.60
|
2.18
|
228,060
|
|
|
11/13/2009
|
-0.20 / -0.83%
|
23.10
|
23.80
|
22.80
|
23.80
|
23.80
|
2.20
|
115,260
|
|
|