|
Closing price on 9/28/2010
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
118,870 |
| Split-adjusted Price |
2.42 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.40
|
2.42
|
118,870
|
|
|
9/27/2010
|
-0.20 / -1.48%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
2.40
|
112,400
|
|
|
9/24/2010
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
2.44
|
91,120
|
|
|
9/23/2010
|
-0.40 / -2.99%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.00
|
2.35
|
198,020
|
|
|
9/22/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
2.42
|
93,740
|
|
|
9/21/2010
|
-0.50 / -3.60%
|
13.90
|
14.00
|
13.40
|
13.40
|
13.40
|
2.42
|
81,370
|
|
|
9/20/2010
|
+0.10 / +0.72%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
2.51
|
109,580
|
|
|
9/17/2010
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.80
|
2.49
|
493,230
|
|
|
9/16/2010
|
-0.10 / -0.75%
|
13.10
|
13.30
|
12.90
|
13.20
|
13.20
|
2.39
|
152,870
|
|
|
9/15/2010
|
-0.50 / -3.62%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.30
|
2.40
|
247,290
|
|
|
9/14/2010
|
+0.30 / +2.22%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
2.49
|
122,820
|
|
|
9/13/2010
|
-0.60 / -4.26%
|
14.10
|
14.10
|
13.40
|
13.50
|
13.50
|
2.44
|
262,250
|
|
|
9/10/2010
|
-0.70 / -4.73%
|
14.80
|
15.40
|
14.10
|
14.10
|
14.10
|
2.55
|
239,740
|
|
|
9/9/2010
|
+0.70 / +4.96%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
2.68
|
404,610
|
|
|
9/8/2010
|
-0.50 / -3.42%
|
14.10
|
14.40
|
13.90
|
14.10
|
14.10
|
2.55
|
276,280
|
|
|
9/7/2010
|
-0.50 / -3.31%
|
15.00
|
15.60
|
14.50
|
14.60
|
14.60
|
2.64
|
164,110
|
|
|
9/6/2010
|
+0.70 / +4.86%
|
15.00
|
15.10
|
14.80
|
15.10
|
15.10
|
2.73
|
266,230
|
|
|
9/1/2010
|
+0.60 / +4.35%
|
14.20
|
14.40
|
13.70
|
14.40
|
14.40
|
2.60
|
330,440
|
|
|
8/31/2010
|
+0.60 / +4.55%
|
13.60
|
13.80
|
13.30
|
13.80
|
13.80
|
2.49
|
208,800
|
|
|
8/30/2010
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.39
|
51,600
|
|
|
8/27/2010
|
-0.20 / -1.56%
|
13.00
|
13.30
|
12.50
|
12.60
|
12.60
|
2.28
|
138,520
|
|
|
8/26/2010
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.00
|
12.80
|
12.80
|
2.31
|
284,840
|
|
|
8/25/2010
|
-0.60 / -4.69%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.20
|
2.21
|
388,670
|
|
|
8/24/2010
|
-0.60 / -4.48%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
2.31
|
371,650
|
|
|
8/23/2010
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.40
|
2.42
|
174,630
|
|
|
8/20/2010
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.10
|
13.80
|
13.80
|
2.49
|
325,970
|
|
|
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
|
|
|