|
Closing price on 5/30/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
48,900 |
| Split-adjusted Price |
1.84 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2011
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
1.84
|
48,900
|
|
|
5/27/2011
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
1.91
|
12,910
|
|
|
5/26/2011
|
+0.40 / +4.65%
|
8.20
|
9.00
|
8.20
|
9.00
|
9.00
|
1.88
|
6,220
|
|
|
5/25/2011
|
-1.20 / -12.24%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.60
|
1.80
|
17,370
|
|
|
5/24/2011
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
1.86
|
44,210
|
|
|
5/23/2011
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
1.88
|
33,160
|
|
|
5/20/2011
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
1.86
|
25,030
|
|
|
5/19/2011
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
9.60
|
9.60
|
1.83
|
33,920
|
|
|
5/18/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
1.83
|
15,110
|
|
|
5/17/2011
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
1.90
|
128,220
|
|
|
5/16/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
1.92
|
10,830
|
|
|
5/13/2011
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
1.92
|
60,910
|
|
|
5/12/2011
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
1.96
|
560
|
|
|
5/11/2011
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
1.94
|
31,300
|
|
|
5/10/2011
|
+0.30 / +3.00%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
1.96
|
7,770
|
|
|
5/9/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
1.90
|
4,700
|
|
|
5/6/2011
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
1.94
|
4,050
|
|
|
5/5/2011
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
1.90
|
18,740
|
|
|
5/4/2011
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
1.90
|
26,430
|
|
|
4/29/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
1.94
|
21,160
|
|
|
4/28/2011
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
1.90
|
12,240
|
|
|
4/27/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
1.94
|
299,990
|
|
|
4/26/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
1.90
|
19,120
|
|
|
4/25/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
1.90
|
8,600
|
|
|
4/22/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
1.90
|
29,080
|
|
|
4/21/2011
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
1.94
|
19,510
|
|
|
4/20/2011
|
-0.10 / -0.98%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.10
|
1.92
|
17,630
|
|
|
4/19/2011
|
-0.40 / -3.77%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
1.94
|
78,110
|
|
|
4/18/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
2.02
|
4,300
|
|
|
4/15/2011
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
2.02
|
4,510
|
|
|