|
Closing price on 2/12/2010
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.60 |
| Volume |
740 |
| Split-adjusted Price |
2.23 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2010
|
+0.20 / +1.30%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
2.23
|
740
|
|
|
2/11/2010
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.20
|
42,750
|
|
|
2/10/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
2.26
|
91,250
|
|
|
2/9/2010
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.80
|
2.26
|
72,470
|
|
|
2/8/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
2.22
|
90,310
|
|
|
2/5/2010
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
2.22
|
73,090
|
|
|
2/4/2010
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
2.29
|
94,840
|
|
|
2/3/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
2.26
|
5,440
|
|
|
2/2/2010
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
2.26
|
30,900
|
|
|
2/1/2010
|
-0.10 / -0.63%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
2.27
|
9,210
|
|
|
1/29/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
2.29
|
85,260
|
|
|
1/28/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
2.29
|
182,590
|
|
|
1/27/2010
|
-0.20 / -1.23%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
2.29
|
24,250
|
|
|
1/26/2010
|
+0.70 / +4.52%
|
16.20
|
16.20
|
15.60
|
16.20
|
16.20
|
2.32
|
34,770
|
|
|
1/25/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.22
|
17,430
|
|
|
1/22/2010
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
2.22
|
153,510
|
|
|
1/21/2010
|
-0.80 / -4.91%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
2.22
|
4,560
|
|
|
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
|
|
|