|
Closing price on 4/21/2010
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.60 |
| Volume |
94,320 |
| Split-adjusted Price |
2.73 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.60
|
2.73
|
94,320
|
|
|
4/20/2010
|
+0.20 / +1.09%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.60
|
2.73
|
82,800
|
|
|
4/19/2010
|
+0.40 / +2.22%
|
17.50
|
18.50
|
17.50
|
18.40
|
18.40
|
2.70
|
53,410
|
|
|
4/16/2010
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
2.64
|
146,600
|
|
|
4/15/2010
|
+0.80 / +4.88%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
2.52
|
230,830
|
|
|
4/14/2010
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
2.41
|
35,970
|
|
|
4/13/2010
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.30
|
2.39
|
12,910
|
|
|
4/12/2010
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.38
|
21,570
|
|
|
4/9/2010
|
+0.20 / +1.26%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
2.36
|
20,060
|
|
|
4/8/2010
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
2.33
|
3,800
|
|
|
4/7/2010
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
2.35
|
32,180
|
|
|
4/6/2010
|
-0.50 / -3.09%
|
16.00
|
16.30
|
15.70
|
15.70
|
15.70
|
2.30
|
31,580
|
|
|
4/5/2010
|
+0.30 / +1.89%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.20
|
2.38
|
5,100
|
|
|
4/2/2010
|
+0.50 / +3.25%
|
15.40
|
16.10
|
15.40
|
15.90
|
15.90
|
2.33
|
15,980
|
|
|
4/1/2010
|
-0.30 / -1.91%
|
15.70
|
15.80
|
15.40
|
15.40
|
15.40
|
2.26
|
7,670
|
|
|
3/31/2010
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.70
|
2.30
|
13,540
|
|
|
3/30/2010
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.70
|
16.00
|
16.00
|
2.35
|
22,190
|
|
|
3/29/2010
|
+0.50 / +3.21%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.10
|
2.36
|
97,970
|
|
|
3/26/2010
|
+0.60 / +4.00%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.60
|
2.29
|
96,020
|
|
|
3/25/2010
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.40
|
15.00
|
15.00
|
2.20
|
1,210
|
|
|
3/24/2010
|
-0.40 / -2.63%
|
15.60
|
15.60
|
14.80
|
14.80
|
14.80
|
2.17
|
920
|
|
|
3/23/2010
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
2.23
|
1,670
|
|
|
3/22/2010
|
-0.30 / -1.95%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
2.22
|
14,740
|
|
|
3/19/2010
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
2.26
|
660
|
|
|
3/18/2010
|
+0.10 / +0.65%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
2.26
|
8,300
|
|
|
3/17/2010
|
-0.30 / -1.92%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
2.24
|
14,780
|
|
|
3/16/2010
|
-0.60 / -3.70%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
2.29
|
42,580
|
|
|
3/15/2010
|
+0.60 / +3.85%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
2.38
|
9,660
|
|
|
3/12/2010
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
2.29
|
26,240
|
|
|
3/11/2010
|
-0.30 / -1.85%
|
16.10
|
16.60
|
15.90
|
15.90
|
15.90
|
2.33
|
7,840
|
|
|