|
Closing price on 5/14/2012
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
29,810 |
| Split-adjusted Price |
1.93 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.10 / -1.08%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.20
|
1.93
|
29,810
|
|
|
5/11/2012
|
-0.20 / -2.11%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.30
|
1.95
|
42,000
|
|
|
5/10/2012
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
1.99
|
5,500
|
|
|
5/9/2012
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
1.99
|
11,910
|
|
|
5/8/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
1.95
|
18,050
|
|
|
5/7/2012
|
-0.10 / -1.06%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
1.95
|
3,350
|
|
|
5/4/2012
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
1.97
|
30,710
|
|
|
5/3/2012
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
1.91
|
13,210
|
|
|
5/2/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
1.93
|
2,010
|
|
|
4/27/2012
|
+0.20 / +2.22%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
1.93
|
21,190
|
|
|
4/26/2012
|
-0.30 / -3.23%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
1.88
|
2,510
|
|
|
4/25/2012
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
1.95
|
19,100
|
|
|
4/24/2012
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
1.95
|
21,260
|
|
|
4/23/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.20
|
9.20
|
1.93
|
15,010
|
|
|
4/20/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
1.93
|
10,090
|
|
|
4/19/2012
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
1.93
|
102,770
|
|
|
4/18/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
1.91
|
4,340
|
|
|
4/17/2012
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
1.88
|
2,780
|
|
|
4/16/2012
|
+0.20 / +2.30%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.90
|
1.86
|
68,680
|
|
|
4/13/2012
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.70
|
1.82
|
16,630
|
|
|
4/12/2012
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
1.88
|
193,390
|
|
|
4/11/2012
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.50
|
9.10
|
9.10
|
1.91
|
4,180
|
|
|
4/10/2012
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.70
|
1.82
|
255,900
|
|
|
4/9/2012
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.20
|
8.80
|
8.80
|
1.84
|
2,900
|
|
|
4/6/2012
|
-0.20 / -2.30%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
1.78
|
15,850
|
|
|
4/5/2012
|
+0.20 / +2.35%
|
8.10
|
8.90
|
8.10
|
8.70
|
8.70
|
1.82
|
27,660
|
|
|
4/4/2012
|
-1.00 / -10.53%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.50
|
1.78
|
10,350
|
|
|
4/3/2012
|
+0.30 / +3.26%
|
9.10
|
9.50
|
8.80
|
9.50
|
9.50
|
1.99
|
1,030
|
|
|
3/30/2012
|
-0.30 / -3.16%
|
9.90
|
9.90
|
9.10
|
9.20
|
9.20
|
1.93
|
5,240
|
|
|
3/29/2012
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.99
|
10
|
|
|