|
Closing price on 7/19/2010
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
343,120 |
| Split-adjusted Price |
3.43 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
-0.80 / -4.04%
|
19.50
|
19.90
|
19.00
|
19.00
|
19.00
|
3.43
|
343,120
|
|
|
7/16/2010
|
-0.50 / -2.46%
|
20.30
|
20.50
|
19.70
|
19.80
|
19.80
|
3.58
|
236,860
|
|
|
7/15/2010
|
+0.70 / +3.57%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.30
|
3.67
|
952,220
|
|
|
7/14/2010
|
-3.40 / -14.78%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.54
|
55,920
|
|
|
7/13/2010
|
+0.90 / +4.07%
|
22.50
|
23.00
|
22.00
|
23.00
|
23.00
|
3.37
|
592,940
|
|
|
7/12/2010
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.60
|
22.10
|
22.10
|
3.24
|
308,650
|
|
|
7/9/2010
|
+1.00 / +4.72%
|
21.00
|
22.20
|
21.00
|
22.20
|
22.20
|
3.26
|
470,280
|
|
|
7/8/2010
|
-0.70 / -3.20%
|
22.60
|
22.60
|
21.00
|
21.20
|
21.20
|
3.11
|
333,240
|
|
|
7/7/2010
|
-1.00 / -4.37%
|
23.70
|
23.70
|
21.80
|
21.90
|
21.90
|
3.21
|
223,000
|
|
|
7/6/2010
|
-1.10 / -4.58%
|
23.60
|
24.00
|
22.80
|
22.90
|
22.90
|
3.36
|
245,950
|
|
|
7/5/2010
|
+0.50 / +2.13%
|
24.00
|
24.60
|
23.50
|
24.00
|
24.00
|
3.52
|
222,200
|
|
|
7/2/2010
|
-0.70 / -2.89%
|
24.80
|
24.80
|
23.50
|
23.50
|
23.50
|
3.45
|
103,310
|
|
|
7/1/2010
|
+1.10 / +4.76%
|
23.50
|
24.20
|
23.50
|
24.20
|
24.20
|
3.55
|
388,240
|
|
|
6/30/2010
|
-1.10 / -4.55%
|
23.00
|
24.00
|
23.00
|
23.10
|
23.10
|
3.39
|
409,160
|
|
|
6/29/2010
|
-0.30 / -1.22%
|
24.50
|
25.30
|
24.20
|
24.20
|
24.20
|
3.55
|
288,930
|
|
|
6/28/2010
|
-0.80 / -3.16%
|
25.70
|
25.70
|
24.10
|
24.50
|
24.50
|
3.59
|
374,790
|
|
|
6/25/2010
|
-1.30 / -4.89%
|
25.30
|
26.40
|
25.30
|
25.30
|
25.30
|
3.71
|
648,460
|
|
|
6/24/2010
|
-1.10 / -3.97%
|
27.70
|
27.80
|
26.50
|
26.60
|
26.60
|
3.90
|
974,490
|
|
|
6/23/2010
|
+0.10 / +0.36%
|
27.00
|
28.70
|
27.00
|
27.70
|
27.70
|
4.06
|
324,990
|
|
|
6/22/2010
|
+1.00 / +3.76%
|
26.80
|
27.90
|
26.60
|
27.60
|
27.60
|
4.05
|
1,005,740
|
|
|
6/21/2010
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.00
|
26.60
|
26.60
|
3.90
|
713,770
|
|
|
6/18/2010
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.73
|
1,068,260
|
|
|
6/17/2010
|
-1.20 / -4.72%
|
25.40
|
25.80
|
24.20
|
24.20
|
24.20
|
3.55
|
606,660
|
|
|
6/16/2010
|
+1.20 / +4.96%
|
25.20
|
25.40
|
24.00
|
25.40
|
25.40
|
3.73
|
859,250
|
|
|
6/15/2010
|
+1.10 / +4.76%
|
24.20
|
24.20
|
23.10
|
24.20
|
24.20
|
3.55
|
1,123,170
|
|
|
6/14/2010
|
+1.10 / +5.00%
|
22.20
|
23.10
|
22.00
|
23.10
|
23.10
|
3.39
|
1,403,030
|
|
|
6/11/2010
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.23
|
521,850
|
|
|
6/10/2010
|
+1.00 / +5.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
3.08
|
284,020
|
|
|
6/9/2010
|
-0.80 / -3.85%
|
21.00
|
21.40
|
20.00
|
20.00
|
20.00
|
2.93
|
110,910
|
|
|
6/8/2010
|
-0.10 / -0.48%
|
20.50
|
21.00
|
19.90
|
20.80
|
20.80
|
3.05
|
395,700
|
|
|