|
Closing price on 8/4/2010
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
199,360 |
| Split-adjusted Price |
2.86 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|