|
Closing price on 3/14/2012
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
2,310 |
| Split-adjusted Price |
1.82 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
1.82
|
2,310
|
|
|
3/13/2012
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
1.82
|
16,150
|
|
|
3/12/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.60
|
1.80
|
44,010
|
|
|
3/9/2012
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
1.80
|
47,510
|
|
|
3/8/2012
|
-0.30 / -3.53%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.20
|
1.72
|
17,810
|
|
|
3/7/2012
|
+0.40 / +4.94%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
1.78
|
18,010
|
|
|
3/6/2012
|
-0.40 / -4.71%
|
8.70
|
8.90
|
8.10
|
8.10
|
8.10
|
1.70
|
80,760
|
|
|
3/5/2012
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
1.78
|
54,020
|
|
|
3/2/2012
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
1.78
|
113,840
|
|
|
3/1/2012
|
-0.30 / -3.57%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
1.70
|
560
|
|
|
2/29/2012
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
1.76
|
6,010
|
|
|
2/28/2012
|
-0.40 / -4.71%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
1.70
|
247,510
|
|
|
2/27/2012
|
+0.30 / +3.66%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.50
|
1.78
|
12,000
|
|
|
2/24/2012
|
-0.30 / -3.53%
|
8.10
|
8.50
|
8.10
|
8.20
|
8.20
|
1.72
|
4,820
|
|
|
2/23/2012
|
+0.30 / +3.66%
|
8.20
|
8.50
|
7.80
|
8.50
|
8.50
|
1.78
|
30,310
|
|
|
2/22/2012
|
+0.10 / +1.23%
|
8.30
|
8.50
|
8.00
|
8.20
|
8.20
|
1.72
|
20,890
|
|
|
2/21/2012
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
1.70
|
110
|
|
|
2/20/2012
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
1.78
|
21,790
|
|
|
2/17/2012
|
+0.30 / +3.85%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
1.70
|
11,010
|
|
|
2/16/2012
|
-0.30 / -3.70%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1.63
|
3,200
|
|
|
2/15/2012
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.70
|
10
|
|
|
2/14/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
1.78
|
1,550
|
|
|
2/13/2012
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
1.78
|
11,230
|
|
|
2/10/2012
|
-0.10 / -1.20%
|
8.10
|
8.60
|
8.10
|
8.20
|
8.20
|
1.72
|
13,800
|
|
|
2/9/2012
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.74
|
1,600
|
|
|
2/8/2012
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
1.80
|
16,000
|
|
|
2/7/2012
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.40
|
1.76
|
30,510
|
|
|
2/6/2012
|
+0.20 / +2.41%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
1.78
|
9,600
|
|
|
2/3/2012
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
1.74
|
4,850
|
|
|
2/2/2012
|
+0.20 / +2.50%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.20
|
1.72
|
23,230
|
|
|