|
Closing price on 8/17/2009
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
3,610 |
| Split-adjusted Price |
1.79 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2009
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
1.79
|
3,610
|
|
|
8/14/2009
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.50
|
1.77
|
23,420
|
|
|
8/13/2009
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.70
|
1.79
|
8,550
|
|
|
8/12/2009
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.30
|
16.00
|
16.00
|
1.83
|
25,190
|
|
|
8/11/2009
|
+0.10 / +0.63%
|
15.40
|
16.10
|
15.40
|
16.00
|
16.00
|
1.83
|
6,870
|
|
|
8/10/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.90
|
1.82
|
8,480
|
|
|
8/7/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.30
|
15.90
|
15.90
|
1.82
|
11,350
|
|
|
8/6/2009
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
1.82
|
5,320
|
|
|
8/5/2009
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.20
|
1.74
|
12,190
|
|
|
8/4/2009
|
-0.80 / -5.00%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.20
|
1.74
|
14,300
|
|
|
8/3/2009
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
1.83
|
1,800
|
|
|
7/31/2009
|
+0.70 / +4.61%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
1.82
|
5,520
|
|
|
7/30/2009
|
-0.70 / -4.40%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
1.74
|
19,850
|
|
|
7/29/2009
|
-0.60 / -3.64%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.90
|
1.82
|
7,130
|
|
|
7/28/2009
|
-0.80 / -4.62%
|
17.50
|
18.00
|
16.50
|
16.50
|
16.50
|
1.89
|
7,790
|
|
|
7/27/2009
|
-0.90 / -4.95%
|
17.30
|
19.00
|
17.30
|
17.30
|
17.30
|
1.98
|
27,240
|
|
|
7/24/2009
|
+0.80 / +4.60%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
2.08
|
25,230
|
|
|
7/23/2009
|
+17.40 / +0.00%
|
14.00
|
17.40
|
14.00
|
17.40
|
17.40
|
1.99
|
31,510
|
|
|