|
Closing price on 6/12/2012
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.30 |
| Volume |
8,020 |
| Split-adjusted Price |
1.53 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2012
|
-0.30 / -3.95%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.30
|
1.53
|
8,020
|
|
|
6/11/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1.59
|
0
|
|
|
6/8/2012
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
1.59
|
1,050
|
|
|
6/7/2012
|
-0.30 / -3.90%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.40
|
1.55
|
40
|
|
|
6/6/2012
|
-0.40 / -4.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1.61
|
10
|
|
|
6/5/2012
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.70
|
10
|
|
|
6/4/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.78
|
0
|
|
|
6/1/2012
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.78
|
100
|
|
|
5/31/2012
|
-0.10 / -1.12%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
1.84
|
510
|
|
|
5/30/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.86
|
0
|
|
|
5/29/2012
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.86
|
100
|
|
|
5/28/2012
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.95
|
10
|
|
|
5/25/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.91
|
0
|
|
|
5/24/2012
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.91
|
10
|
|
|
5/23/2012
|
-0.30 / -3.30%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.84
|
170
|
|
|
5/22/2012
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
1.91
|
20
|
|
|
5/21/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.91
|
0
|
|
|
5/18/2012
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
1.91
|
820
|
|
|
5/17/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
8.40
|
9.20
|
9.20
|
1.93
|
30
|
|
|
5/16/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
1.84
|
140
|
|
|
5/15/2012
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
1.84
|
153,000
|
|
|
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
|
|
|