|
Closing price on 3/3/2011
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
44,450 |
| Split-adjusted Price |
2.07 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2011
|
-0.10 / -0.91%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
2.07
|
44,450
|
|
|
3/2/2011
|
-0.50 / -4.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
2.09
|
43,990
|
|
|
3/1/2011
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
2.19
|
73,600
|
|
|
2/28/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
2.09
|
159,140
|
|
|
2/25/2011
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.09
|
13,520
|
|
|
2/24/2011
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
2.07
|
186,820
|
|
|
2/23/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
2.07
|
18,940
|
|
|
2/22/2011
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.90
|
2.07
|
29,620
|
|
|
2/21/2011
|
-0.50 / -4.31%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.10
|
2.11
|
64,960
|
|
|
2/18/2011
|
-0.30 / -2.52%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
2.21
|
49,020
|
|
|
2/17/2011
|
-0.20 / -1.65%
|
12.10
|
12.30
|
11.90
|
11.90
|
11.90
|
2.26
|
176,730
|
|
|
2/16/2011
|
-0.20 / -1.63%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.10
|
2.30
|
42,550
|
|
|
2/15/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
2.34
|
76,620
|
|
|
2/14/2011
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
2.34
|
7,050
|
|
|
2/11/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
2.34
|
6,620
|
|
|
2/10/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
2.34
|
53,220
|
|
|
2/9/2011
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
2.34
|
17,160
|
|
|
2/8/2011
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
2.38
|
16,510
|
|
|
1/28/2011
|
+0.20 / +1.61%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
2.40
|
36,200
|
|
|
1/27/2011
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
2.36
|
6,750
|
|
|
1/26/2011
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
2.36
|
28,410
|
|
|
1/25/2011
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
2.38
|
41,520
|
|
|
1/24/2011
|
+0.10 / +0.80%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.60
|
2.40
|
90,910
|
|
|
1/21/2011
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
2.38
|
66,530
|
|
|
1/20/2011
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
2.36
|
54,460
|
|
|
1/19/2011
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
2.40
|
141,920
|
|
|
1/18/2011
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
2.38
|
27,650
|
|
|
1/17/2011
|
+0.30 / +2.46%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
2.38
|
54,790
|
|
|
1/14/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
2.32
|
47,510
|
|
|
1/13/2011
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.20
|
2.32
|
13,960
|
|
|