|
Closing price on 4/5/2010
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
5,100 |
| Split-adjusted Price |
2.38 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2010
|
+0.20 / +1.25%
|
16.40
|
16.40
|
15.50
|
16.20
|
16.20
|
2.38
|
20,230
|
|
|
3/9/2010
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
2.35
|
27,110
|
|
|
3/8/2010
|
-0.30 / -1.92%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.30
|
2.24
|
5,960
|
|
|
3/5/2010
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.10
|
15.60
|
15.60
|
2.29
|
14,620
|
|
|
3/4/2010
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
2.27
|
20,320
|
|
|
3/3/2010
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.50
|
2.27
|
13,820
|
|
|
3/2/2010
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.40
|
2.26
|
1,160
|
|
|
3/1/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.27
|
6,000
|
|
|
2/26/2010
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
2.27
|
2,550
|
|
|
2/25/2010
|
+0.20 / +1.32%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.40
|
2.20
|
1,300
|
|
|
2/24/2010
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
2.17
|
550
|
|
|
2/23/2010
|
-0.70 / -4.43%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.10
|
2.16
|
1,390
|
|
|