|
Closing price on 8/19/2010
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
132,430 |
| Split-adjusted Price |
2.44 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2010
|
-0.20 / -1.46%
|
13.50
|
13.60
|
13.20
|
13.50
|
13.50
|
2.44
|
132,430
|
|
|
8/18/2010
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.60
|
13.70
|
13.70
|
2.48
|
169,030
|
|
|
8/17/2010
|
-0.10 / -0.69%
|
14.40
|
14.60
|
13.80
|
14.30
|
14.30
|
2.59
|
138,950
|
|
|
8/16/2010
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
2.60
|
155,710
|
|
|
8/13/2010
|
+0.30 / +2.22%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.80
|
2.49
|
190,070
|
|
|
8/12/2010
|
-0.70 / -4.93%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
2.44
|
418,080
|
|
|
8/11/2010
|
+0.10 / +0.71%
|
14.10
|
14.40
|
13.40
|
14.20
|
14.20
|
2.57
|
240,960
|
|
|
8/10/2010
|
-0.70 / -4.73%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
2.55
|
128,540
|
|
|
8/9/2010
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
2.68
|
261,900
|
|
|
8/6/2010
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
2.80
|
121,550
|
|
|
8/5/2010
|
-0.10 / -0.63%
|
16.10
|
16.40
|
15.50
|
15.70
|
15.70
|
2.84
|
160,020
|
|
|
8/4/2010
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.80
|
2.86
|
199,360
|
|
|
8/3/2010
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
2.95
|
188,480
|
|
|
8/2/2010
|
-0.40 / -2.38%
|
16.80
|
17.00
|
16.30
|
16.40
|
16.40
|
2.96
|
93,990
|
|
|
7/30/2010
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
3.04
|
147,020
|
|
|
7/29/2010
|
+0.30 / +1.80%
|
16.70
|
17.30
|
16.40
|
17.00
|
17.00
|
3.07
|
242,030
|
|
|
7/28/2010
|
-0.80 / -4.57%
|
17.40
|
17.60
|
16.70
|
16.70
|
16.70
|
3.02
|
291,580
|
|
|
7/27/2010
|
-0.70 / -3.85%
|
18.40
|
18.50
|
17.50
|
17.50
|
17.50
|
3.16
|
234,470
|
|
|
7/26/2010
|
-0.90 / -4.71%
|
19.10
|
19.20
|
18.20
|
18.20
|
18.20
|
3.29
|
163,780
|
|
|
7/23/2010
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.10
|
3.45
|
182,370
|
|
|
7/22/2010
|
-0.70 / -3.52%
|
19.90
|
20.00
|
19.20
|
19.20
|
19.20
|
3.47
|
164,650
|
|
|
7/21/2010
|
+0.90 / +4.74%
|
19.30
|
19.90
|
18.90
|
19.90
|
19.90
|
3.60
|
660,640
|
|
|
7/20/2010
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.80
|
19.00
|
19.00
|
3.43
|
265,600
|
|
|
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
|
|
|