|
Closing price on 9/15/2009
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
38,930 |
| Split-adjusted Price |
1.94 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2009
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
1.94
|
38,930
|
|
|
9/14/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
1.95
|
49,060
|
|
|
9/11/2009
|
+0.20 / +1.18%
|
17.00
|
17.60
|
17.00
|
17.10
|
17.10
|
1.95
|
36,240
|
|
|
9/10/2009
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.90
|
16.90
|
16.90
|
1.93
|
29,170
|
|
|
9/9/2009
|
-0.80 / -4.52%
|
17.70
|
17.70
|
16.90
|
16.90
|
16.90
|
1.93
|
130,470
|
|
|
9/8/2009
|
+0.20 / +1.14%
|
18.00
|
18.00
|
16.70
|
17.70
|
17.70
|
2.02
|
55,620
|
|
|
9/7/2009
|
-0.90 / -4.89%
|
17.60
|
18.40
|
17.50
|
17.50
|
17.50
|
2.00
|
51,300
|
|
|
9/4/2009
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.40
|
2.10
|
156,140
|
|
|
9/3/2009
|
+0.80 / +4.55%
|
17.00
|
18.40
|
17.00
|
18.40
|
18.40
|
2.10
|
202,170
|
|
|
9/1/2009
|
+0.50 / +2.92%
|
17.80
|
17.80
|
17.20
|
17.60
|
17.60
|
2.01
|
79,400
|
|
|
8/31/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
1.95
|
272,010
|
|
|
8/28/2009
|
+0.70 / +4.49%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.30
|
1.86
|
62,220
|
|
|
8/27/2009
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.60
|
1.78
|
8,930
|
|
|
8/26/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
1.77
|
7,980
|
|
|
8/25/2009
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
1.77
|
36,500
|
|
|
8/24/2009
|
+0.30 / +1.96%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
1.78
|
27,600
|
|
|
8/21/2009
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
1.75
|
38,050
|
|
|
8/20/2009
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.70
|
1.79
|
13,410
|
|
|
8/19/2009
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.60
|
1.78
|
12,400
|
|
|
8/18/2009
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
1.79
|
14,520
|
|
|
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
|
|
|