|
Closing price on 5/20/2010
|
|
| Open |
19.60 |
| High |
21.60 |
| Low |
19.60 |
| Volume |
395,530 |
| Split-adjusted Price |
3.17 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+1.00 / +4.85%
|
19.60
|
21.60
|
19.60
|
21.60
|
21.60
|
3.17
|
395,530
|
|
|
5/19/2010
|
-1.00 / -4.63%
|
20.90
|
21.50
|
20.60
|
20.60
|
20.60
|
3.02
|
374,180
|
|
|
5/18/2010
|
0.00 / 0.00%
|
21.10
|
22.40
|
20.90
|
21.60
|
21.60
|
3.17
|
207,890
|
|
|
5/17/2010
|
-1.10 / -4.85%
|
23.40
|
23.40
|
21.60
|
21.60
|
21.60
|
3.17
|
230,510
|
|
|
5/14/2010
|
+1.00 / +4.61%
|
22.00
|
22.70
|
21.50
|
22.70
|
22.70
|
3.33
|
364,660
|
|
|
5/13/2010
|
-0.50 / -2.25%
|
22.20
|
23.30
|
21.50
|
21.70
|
21.70
|
3.18
|
384,640
|
|
|
5/12/2010
|
-1.10 / -4.72%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.20
|
3.26
|
424,190
|
|
|
5/11/2010
|
-1.20 / -4.90%
|
24.50
|
24.70
|
23.30
|
23.30
|
23.30
|
3.42
|
605,340
|
|
|
5/10/2010
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.59
|
85,280
|
|
|
5/7/2010
|
-1.30 / -4.81%
|
26.10
|
26.50
|
25.70
|
25.70
|
25.70
|
3.77
|
339,610
|
|
|
5/6/2010
|
+1.20 / +4.65%
|
26.00
|
27.00
|
24.60
|
27.00
|
27.00
|
3.96
|
870,230
|
|
|
5/5/2010
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
3.79
|
676,370
|
|
|
5/4/2010
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
3.61
|
76,620
|
|
|
4/29/2010
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.45
|
243,620
|
|
|
4/28/2010
|
+1.00 / +4.67%
|
22.30
|
22.40
|
22.00
|
22.40
|
22.40
|
3.29
|
731,170
|
|
|
4/27/2010
|
+1.00 / +4.90%
|
21.40
|
21.40
|
20.40
|
21.40
|
21.40
|
3.14
|
302,380
|
|
|
4/26/2010
|
+0.90 / +4.62%
|
20.40
|
20.40
|
19.90
|
20.40
|
20.40
|
2.99
|
391,140
|
|
|
4/22/2010
|
+0.90 / +4.84%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.50
|
2.86
|
329,120
|
|
|
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
|
|
|