Diversified Healthcare Trust NASDAQ:DHC Historical Prices

Below are the 6047 trading days of historical prices for DHC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6047	NASDAQ	DHC	Wed, Mar 6, 2024	3.03	3.03	2.75	2.80
6046	NASDAQ	DHC	Tue, Mar 5, 2024	3.05	3.08	2.95	2.99
6045	NASDAQ	DHC	Mon, Mar 4, 2024	3.21	3.25	3.07	3.09
6044	NASDAQ	DHC	Fri, Mar 1, 2024	3.28	3.28	3.17	3.22
6043	NASDAQ	DHC	Thu, Feb 29, 2024	3.48	3.55	3.22	3.28
6042	NASDAQ	DHC	Wed, Feb 28, 2024	3.25	3.44	3.14	3.34
6041	NASDAQ	DHC	Tue, Feb 27, 2024	3.01	3.42	2.94	3.21
6040	NASDAQ	DHC	Mon, Feb 26, 2024	2.95	3.05	2.93	3.00
6039	NASDAQ	DHC	Fri, Feb 23, 2024	2.92	3.01	2.88	2.96
6038	NASDAQ	DHC	Thu, Feb 22, 2024	2.98	3.04	2.91	2.94
6037	NASDAQ	DHC	Wed, Feb 21, 2024	3.00	3.06	2.93	3.01
6036	NASDAQ	DHC	Tue, Feb 20, 2024	2.89	3.02	2.88	3.01
6035	NASDAQ	DHC	Fri, Feb 16, 2024	3.10	3.11	2.96	2.96
6034	NASDAQ	DHC	Thu, Feb 15, 2024	2.83	3.11	2.81	3.11
6033	NASDAQ	DHC	Wed, Feb 14, 2024	2.69	2.80	2.66	2.79
6032	NASDAQ	DHC	Tue, Feb 13, 2024	2.67	2.71	2.55	2.61
6031	NASDAQ	DHC	Mon, Feb 12, 2024	2.73	2.87	2.72	2.83
6030	NASDAQ	DHC	Fri, Feb 9, 2024	2.64	2.76	2.63	2.70
6029	NASDAQ	DHC	Thu, Feb 8, 2024	2.58	2.66	2.58	2.63
6028	NASDAQ	DHC	Wed, Feb 7, 2024	2.64	2.64	2.49	2.58
6027	NASDAQ	DHC	Tue, Feb 6, 2024	2.63	2.67	2.59	2.60
6026	NASDAQ	DHC	Mon, Feb 5, 2024	2.70	2.71	2.64	2.66
6025	NASDAQ	DHC	Fri, Feb 2, 2024	2.85	2.88	2.75	2.75
6024	NASDAQ	DHC	Thu, Feb 1, 2024	2.87	2.94	2.85	2.91
6023	NASDAQ	DHC	Wed, Jan 31, 2024	3.05	3.05	2.85	2.87
6022	NASDAQ	DHC	Tue, Jan 30, 2024	3.04	3.07	2.99	3.05
6021	NASDAQ	DHC	Mon, Jan 29, 2024	2.95	3.09	2.92	3.07
6020	NASDAQ	DHC	Fri, Jan 26, 2024	2.93	2.98	2.92	2.94
6019	NASDAQ	DHC	Thu, Jan 25, 2024	2.90	2.95	2.84	2.90
6018	NASDAQ	DHC	Wed, Jan 24, 2024	2.99	2.99	2.82	2.85
6017	NASDAQ	DHC	Tue, Jan 23, 2024	2.96	3.05	2.89	2.91
6016	NASDAQ	DHC	Mon, Jan 22, 2024	2.88	3.00	2.86	2.90
6015	NASDAQ	DHC	Fri, Jan 19, 2024	2.82	2.90	2.66	2.88
6014	NASDAQ	DHC	Thu, Jan 18, 2024	3.01	3.07	2.76	2.80
6013	NASDAQ	DHC	Wed, Jan 17, 2024	2.91	3.02	2.88	3.01
6012	NASDAQ	DHC	Tue, Jan 16, 2024	2.97	3.12	2.96	3.00
6011	NASDAQ	DHC	Fri, Jan 12, 2024	3.02	3.11	2.99	3.02
6010	NASDAQ	DHC	Thu, Jan 11, 2024	2.99	2.99	2.81	2.95
6009	NASDAQ	DHC	Wed, Jan 10, 2024	3.04	3.07	2.98	3.04
6008	NASDAQ	DHC	Tue, Jan 9, 2024	3.16	3.22	3.04	3.05
6007	NASDAQ	DHC	Mon, Jan 8, 2024	3.27	3.27	3.17	3.19
6006	NASDAQ	DHC	Fri, Jan 5, 2024	3.29	3.42	3.25	3.29
6005	NASDAQ	DHC	Thu, Jan 4, 2024	3.51	3.52	3.34	3.35
6004	NASDAQ	DHC	Wed, Jan 3, 2024	3.61	3.63	3.43	3.48
6003	NASDAQ	DHC	Tue, Jan 2, 2024	3.71	3.72	3.51	3.59
6002	NASDAQ	DHC	Fri, Dec 29, 2023	3.80	3.80	3.68	3.74
6001	NASDAQ	DHC	Thu, Dec 28, 2023	3.83	3.85	3.71	3.78
6000	NASDAQ	DHC	Wed, Dec 27, 2023	3.75	3.96	3.73	3.80
5999	NASDAQ	DHC	Tue, Dec 26, 2023	3.60	3.80	3.55	3.75
5998	NASDAQ	DHC	Fri, Dec 22, 2023	3.61	3.78	3.50	3.58
5997	NASDAQ	DHC	Thu, Dec 21, 2023	3.47	3.59	3.39	3.56
5996	NASDAQ	DHC	Wed, Dec 20, 2023	3.48	3.72	3.35	3.44
5995	NASDAQ	DHC	Tue, Dec 19, 2023	3.30	3.52	3.17	3.48
5994	NASDAQ	DHC	Mon, Dec 18, 2023	2.92	3.29	2.78	3.23
5993	NASDAQ	DHC	Fri, Dec 15, 2023	3.04	3.13	2.64	2.97
5992	NASDAQ	DHC	Thu, Dec 14, 2023	2.67	3.07	2.67	3.06
5991	NASDAQ	DHC	Wed, Dec 13, 2023	2.39	2.64	2.31	2.63
5990	NASDAQ	DHC	Tue, Dec 12, 2023	2.45	2.45	2.31	2.39
5989	NASDAQ	DHC	Mon, Dec 11, 2023	2.45	2.50	2.40	2.44
5988	NASDAQ	DHC	Fri, Dec 8, 2023	2.54	2.56	2.42	2.48
5987	NASDAQ	DHC	Thu, Dec 7, 2023	2.58	2.63	2.50	2.55
5986	NASDAQ	DHC	Wed, Dec 6, 2023	2.63	2.76	2.53	2.55
5985	NASDAQ	DHC	Tue, Dec 5, 2023	2.55	2.62	2.46	2.61
5984	NASDAQ	DHC	Mon, Dec 4, 2023	2.60	2.74	2.54	2.57
5983	NASDAQ	DHC	Fri, Dec 1, 2023	2.33	2.66	2.28	2.65
5982	NASDAQ	DHC	Thu, Nov 30, 2023	2.24	2.35	2.23	2.34
5981	NASDAQ	DHC	Wed, Nov 29, 2023	2.16	2.34	2.16	2.24
5980	NASDAQ	DHC	Tue, Nov 28, 2023	2.00	2.12	2.00	2.11
5979	NASDAQ	DHC	Mon, Nov 27, 2023	2.03	2.08	1.97	2.02
5978	NASDAQ	DHC	Fri, Nov 24, 2023	2.03	2.08	1.98	2.06
5977	NASDAQ	DHC	Wed, Nov 22, 2023	2.04	2.12	2.00	2.05
5976	NASDAQ	DHC	Tue, Nov 21, 2023	2.09	2.09	1.98	2.01
5975	NASDAQ	DHC	Mon, Nov 20, 2023	2.15	2.16	2.05	2.08
5974	NASDAQ	DHC	Fri, Nov 17, 2023	2.12	2.20	2.11	2.12
5973	NASDAQ	DHC	Thu, Nov 16, 2023	2.19	2.19	2.05	2.10
5972	NASDAQ	DHC	Wed, Nov 15, 2023	2.20	2.30	2.16	2.18
5971	NASDAQ	DHC	Tue, Nov 14, 2023	2.08	2.22	2.08	2.20
5970	NASDAQ	DHC	Mon, Nov 13, 2023	2.09	2.09	1.94	1.97
5969	NASDAQ	DHC	Fri, Nov 10, 2023	2.03	2.11	1.96	2.07
5968	NASDAQ	DHC	Thu, Nov 9, 2023	2.05	2.13	2.00	2.02
5967	NASDAQ	DHC	Wed, Nov 8, 2023	2.17	2.18	2.02	2.05
5966	NASDAQ	DHC	Tue, Nov 7, 2023	2.22	2.26	2.11	2.14
5965	NASDAQ	DHC	Mon, Nov 6, 2023	2.42	2.43	2.20	2.23
5964	NASDAQ	DHC	Fri, Nov 3, 2023	2.25	2.46	2.25	2.45
5963	NASDAQ	DHC	Thu, Nov 2, 2023	2.13	2.47	2.13	2.22
5962	NASDAQ	DHC	Wed, Nov 1, 2023	2.11	2.13	2.04	2.12
5961	NASDAQ	DHC	Tue, Oct 31, 2023	2.07	2.17	1.99	2.07
5960	NASDAQ	DHC	Mon, Oct 30, 2023	2.00	2.07	1.98	2.06
5959	NASDAQ	DHC	Fri, Oct 27, 2023	2.11	2.13	1.93	1.98
5958	NASDAQ	DHC	Thu, Oct 26, 2023	1.94	2.12	1.94	2.05
5957	NASDAQ	DHC	Wed, Oct 25, 2023	1.93	2.05	1.91	1.94
5956	NASDAQ	DHC	Tue, Oct 24, 2023	1.72	2.09	1.72	1.97
5955	NASDAQ	DHC	Mon, Oct 23, 2023	1.77	1.79	1.69	1.72
5954	NASDAQ	DHC	Fri, Oct 20, 2023	1.87	1.88	1.76	1.78
5953	NASDAQ	DHC	Thu, Oct 19, 2023	1.86	1.93	1.82	1.87
5952	NASDAQ	DHC	Wed, Oct 18, 2023	1.85	2.03	1.84	1.88
5951	NASDAQ	DHC	Tue, Oct 17, 2023	1.88	1.99	1.83	1.86
5950	NASDAQ	DHC	Mon, Oct 16, 2023	1.91	1.97	1.86	1.91
5949	NASDAQ	DHC	Fri, Oct 13, 2023	1.99	2.00	1.83	1.88
5948	NASDAQ	DHC	Thu, Oct 12, 2023	1.98	2.03	1.91	1.99
5947	NASDAQ	DHC	Wed, Oct 11, 2023	2.00	2.10	1.96	2.00
5946	NASDAQ	DHC	Tue, Oct 10, 2023	1.84	2.08	1.84	1.98
5945	NASDAQ	DHC	Mon, Oct 9, 2023	1.80	1.88	1.80	1.86
5944	NASDAQ	DHC	Fri, Oct 6, 2023	1.86	1.89	1.79	1.83
5943	NASDAQ	DHC	Thu, Oct 5, 2023	1.89	1.93	1.84	1.88
5942	NASDAQ	DHC	Wed, Oct 4, 2023	1.78	1.90	1.78	1.88
5941	NASDAQ	DHC	Tue, Oct 3, 2023	1.86	1.87	1.76	1.81
5940	NASDAQ	DHC	Mon, Oct 2, 2023	1.90	1.99	1.84	1.89
5939	NASDAQ	DHC	Fri, Sep 29, 2023	2.01	2.01	1.88	1.94
5938	NASDAQ	DHC	Thu, Sep 28, 2023	2.00	2.01	1.85	1.93
5937	NASDAQ	DHC	Wed, Sep 27, 2023	2.23	2.32	2.02	2.03
5936	NASDAQ	DHC	Tue, Sep 26, 2023	2.30	2.38	2.20	2.23
5935	NASDAQ	DHC	Mon, Sep 25, 2023	2.25	2.45	2.20	2.34
5934	NASDAQ	DHC	Fri, Sep 22, 2023	2.19	2.29	2.13	2.25
5933	NASDAQ	DHC	Thu, Sep 21, 2023	2.38	2.38	2.19	2.19
5932	NASDAQ	DHC	Wed, Sep 20, 2023	2.36	2.50	2.33	2.38
5931	NASDAQ	DHC	Tue, Sep 19, 2023	2.36	2.41	2.27	2.31
5930	NASDAQ	DHC	Mon, Sep 18, 2023	2.32	2.35	2.19	2.33
5929	NASDAQ	DHC	Fri, Sep 15, 2023	2.53	2.53	2.30	2.31
5928	NASDAQ	DHC	Thu, Sep 14, 2023	2.35	2.53	2.29	2.52
5927	NASDAQ	DHC	Wed, Sep 13, 2023	2.36	2.38	2.29	2.33
5926	NASDAQ	DHC	Tue, Sep 12, 2023	2.25	2.37	2.21	2.36
5925	NASDAQ	DHC	Mon, Sep 11, 2023	2.22	2.22	2.22	2.22
5924	NASDAQ	DHC	Fri, Sep 8, 2023	2.39	2.39	2.28	2.30
5923	NASDAQ	DHC	Thu, Sep 7, 2023	2.36	2.41	2.32	2.35
5922	NASDAQ	DHC	Wed, Sep 6, 2023	2.58	2.58	2.40	2.41
5921	NASDAQ	DHC	Tue, Sep 5, 2023	2.95	2.95	2.49	2.58
5920	NASDAQ	DHC	Fri, Sep 1, 2023	2.77	2.79	2.62	2.63
5919	NASDAQ	DHC	Thu, Aug 31, 2023	2.92	2.98	2.67	2.72
5918	NASDAQ	DHC	Wed, Aug 30, 2023	2.76	3.01	2.74	2.98
5917	NASDAQ	DHC	Tue, Aug 29, 2023	2.78	2.81	2.68	2.77
5916	NASDAQ	DHC	Mon, Aug 28, 2023	2.92	2.99	2.74	2.75
5915	NASDAQ	DHC	Fri, Aug 25, 2023	2.95	3.00	2.85	2.91
5914	NASDAQ	DHC	Thu, Aug 24, 2023	2.94	3.03	2.91	2.97
5913	NASDAQ	DHC	Wed, Aug 23, 2023	2.90	3.02	2.82	2.96
5912	NASDAQ	DHC	Tue, Aug 22, 2023	2.90	3.02	2.86	2.89
5911	NASDAQ	DHC	Mon, Aug 21, 2023	2.95	2.98	2.79	2.88
5910	NASDAQ	DHC	Fri, Aug 18, 2023	2.64	3.04	2.64	2.95
5909	NASDAQ	DHC	Thu, Aug 17, 2023	2.78	2.84	2.68	2.74
5908	NASDAQ	DHC	Wed, Aug 16, 2023	2.79	2.86	2.69	2.73
5907	NASDAQ	DHC	Tue, Aug 15, 2023	2.90	2.91	2.74	2.78
5906	NASDAQ	DHC	Mon, Aug 14, 2023	2.85	3.04	2.78	2.98
5905	NASDAQ	DHC	Fri, Aug 11, 2023	3.04	3.04	2.76	2.85
5904	NASDAQ	DHC	Thu, Aug 10, 2023	3.10	3.15	2.99	3.07
5903	NASDAQ	DHC	Wed, Aug 9, 2023	3.26	3.29	2.96	3.09
5902	NASDAQ	DHC	Tue, Aug 8, 2023	2.95	3.30	2.93	3.26
5901	NASDAQ	DHC	Mon, Aug 7, 2023	2.69	3.18	2.69	2.97
5900	NASDAQ	DHC	Fri, Aug 4, 2023	2.50	2.71	2.45	2.70
5899	NASDAQ	DHC	Thu, Aug 3, 2023	2.29	2.59	2.24	2.50
5898	NASDAQ	DHC	Wed, Aug 2, 2023	2.11	2.41	1.99	2.34
5897	NASDAQ	DHC	Tue, Aug 1, 2023	2.10	2.20	2.05	2.12
5896	NASDAQ	DHC	Mon, Jul 31, 2023	2.05	2.17	2.04	2.09
5895	NASDAQ	DHC	Fri, Jul 28, 2023	2.16	2.22	2.07	2.08
5894	NASDAQ	DHC	Thu, Jul 27, 2023	2.41	2.41	2.11	2.18
5893	NASDAQ	DHC	Wed, Jul 26, 2023	2.38	2.43	2.30	2.40
5892	NASDAQ	DHC	Tue, Jul 25, 2023	2.51	2.51	2.35	2.36
5891	NASDAQ	DHC	Mon, Jul 24, 2023	2.50	2.60	2.45	2.48
5890	NASDAQ	DHC	Fri, Jul 21, 2023	2.65	2.74	2.42	2.49
5889	NASDAQ	DHC	Thu, Jul 20, 2023	2.75	2.75	2.58	2.65
5888	NASDAQ	DHC	Wed, Jul 19, 2023	2.72	2.85	2.72	2.74
5887	NASDAQ	DHC	Tue, Jul 18, 2023	2.73	2.90	2.63	2.69
5886	NASDAQ	DHC	Mon, Jul 17, 2023	2.53	2.72	2.48	2.68
5885	NASDAQ	DHC	Fri, Jul 14, 2023	2.49	2.65	2.42	2.57
5884	NASDAQ	DHC	Thu, Jul 13, 2023	2.51	2.57	2.45	2.50
5883	NASDAQ	DHC	Wed, Jul 12, 2023	2.54	2.58	2.45	2.51
5882	NASDAQ	DHC	Tue, Jul 11, 2023	2.50	2.65	2.38	2.52
5881	NASDAQ	DHC	Mon, Jul 10, 2023	2.35	2.56	2.29	2.50
5880	NASDAQ	DHC	Fri, Jul 7, 2023	2.24	2.48	2.20	2.44
5879	NASDAQ	DHC	Thu, Jul 6, 2023	2.30	2.40	2.12	2.30
5878	NASDAQ	DHC	Wed, Jul 5, 2023	2.43	2.57	2.20	2.33
5877	NASDAQ	DHC	Mon, Jul 3, 2023	2.23	2.53	2.23	2.32
5876	NASDAQ	DHC	Fri, Jun 30, 2023	2.00	2.28	1.96	2.25
5875	NASDAQ	DHC	Thu, Jun 29, 2023	1.87	2.00	1.84	2.00
5874	NASDAQ	DHC	Wed, Jun 28, 2023	1.72	1.98	1.70	1.98
5873	NASDAQ	DHC	Tue, Jun 27, 2023	1.87	1.87	1.71	1.75
5872	NASDAQ	DHC	Mon, Jun 26, 2023	1.80	1.92	1.65	1.90
5871	NASDAQ	DHC	Fri, Jun 23, 2023	1.89	2.03	1.74	1.98
5870	NASDAQ	DHC	Thu, Jun 22, 2023	1.94	1.96	1.83	1.94
5869	NASDAQ	DHC	Wed, Jun 21, 2023	2.16	2.17	1.78	1.95
5868	NASDAQ	DHC	Tue, Jun 20, 2023	2.53	2.54	2.21	2.22
5867	NASDAQ	DHC	Fri, Jun 16, 2023	2.90	2.91	2.42	2.57
5866	NASDAQ	DHC	Thu, Jun 15, 2023	3.07	3.11	2.71	2.87
5865	NASDAQ	DHC	Wed, Jun 14, 2023	3.02	3.30	2.92	3.05
5864	NASDAQ	DHC	Tue, Jun 13, 2023	3.03	3.14	2.90	3.10
5863	NASDAQ	DHC	Mon, Jun 12, 2023	2.74	3.01	2.73	2.98
5862	NASDAQ	DHC	Fri, Jun 9, 2023	2.67	2.76	2.38	2.66
5861	NASDAQ	DHC	Thu, Jun 8, 2023	2.17	2.65	2.02	2.62
5860	NASDAQ	DHC	Wed, Jun 7, 2023	2.14	2.43	2.12	2.32
5859	NASDAQ	DHC	Tue, Jun 6, 2023	1.72	1.99	1.68	1.98
5858	NASDAQ	DHC	Mon, Jun 5, 2023	1.69	1.80	1.67	1.74
5857	NASDAQ	DHC	Fri, Jun 2, 2023	1.63	1.72	1.60	1.69
5856	NASDAQ	DHC	Thu, Jun 1, 2023	1.40	1.51	1.39	1.46
5855	NASDAQ	DHC	Wed, May 31, 2023	1.27	1.42	1.26	1.36
5854	NASDAQ	DHC	Tue, May 30, 2023	1.16	1.27	1.14	1.26
5853	NASDAQ	DHC	Fri, May 26, 2023	1.20	1.20	1.10	1.14
5852	NASDAQ	DHC	Thu, May 25, 2023	1.13	1.16	1.06	1.15
5851	NASDAQ	DHC	Wed, May 24, 2023	1.16	1.16	1.07	1.13
5850	NASDAQ	DHC	Tue, May 23, 2023	1.08	1.34	1.07	1.16
5849	NASDAQ	DHC	Mon, May 22, 2023	1.05	1.07	1.01	1.05
5848	NASDAQ	DHC	Fri, May 19, 2023	1.03	1.03	0.98	1.00
5847	NASDAQ	DHC	Thu, May 18, 2023	0.97	1.01	0.95	1.00
5846	NASDAQ	DHC	Wed, May 17, 2023	0.88	0.96	0.87	0.96
5845	NASDAQ	DHC	Tue, May 16, 2023	0.88	0.88	0.86	0.88
5844	NASDAQ	DHC	Mon, May 15, 2023	0.88	0.88	0.85	0.88
5843	NASDAQ	DHC	Fri, May 12, 2023	0.87	0.88	0.85	0.88
5842	NASDAQ	DHC	Thu, May 11, 2023	0.88	0.88	0.84	0.88
5841	NASDAQ	DHC	Wed, May 10, 2023	0.89	0.90	0.86	0.88
5840	NASDAQ	DHC	Tue, May 9, 2023	0.87	0.89	0.83	0.89
5839	NASDAQ	DHC	Mon, May 8, 2023	0.90	0.90	0.84	0.87
5838	NASDAQ	DHC	Fri, May 5, 2023	0.86	0.89	0.84	0.88
5837	NASDAQ	DHC	Thu, May 4, 2023	0.83	0.86	0.80	0.86
5836	NASDAQ	DHC	Wed, May 3, 2023	0.83	0.87	0.82	0.83
5835	NASDAQ	DHC	Tue, May 2, 2023	0.86	0.87	0.82	0.83
5834	NASDAQ	DHC	Mon, May 1, 2023	0.91	0.92	0.85	0.87
5833	NASDAQ	DHC	Fri, Apr 28, 2023	0.90	0.96	0.90	0.91
5832	NASDAQ	DHC	Thu, Apr 27, 2023	0.90	0.91	0.88	0.91
5831	NASDAQ	DHC	Wed, Apr 26, 2023	0.91	0.91	0.89	0.90
5830	NASDAQ	DHC	Tue, Apr 25, 2023	0.92	0.93	0.90	0.90
5829	NASDAQ	DHC	Mon, Apr 24, 2023	0.96	0.97	0.94	0.95
5828	NASDAQ	DHC	Fri, Apr 21, 2023	0.98	0.98	0.94	0.96
5827	NASDAQ	DHC	Thu, Apr 20, 2023	0.98	1.01	0.97	0.99
5826	NASDAQ	DHC	Wed, Apr 19, 2023	0.97	1.03	0.97	1.00
5825	NASDAQ	DHC	Tue, Apr 18, 2023	1.07	1.08	0.98	0.99
5824	NASDAQ	DHC	Mon, Apr 17, 2023	1.08	1.08	1.03	1.07
5823	NASDAQ	DHC	Fri, Apr 14, 2023	1.11	1.12	1.06	1.07
5822	NASDAQ	DHC	Thu, Apr 13, 2023	1.19	1.19	1.08	1.10
5821	NASDAQ	DHC	Wed, Apr 12, 2023	1.22	1.22	1.11	1.16
5820	NASDAQ	DHC	Tue, Apr 11, 2023	1.29	1.36	1.16	1.20
5819	NASDAQ	DHC	Mon, Apr 10, 2023	1.27	1.28	1.20	1.24
5818	NASDAQ	DHC	Thu, Apr 6, 2023	1.22	1.27	1.20	1.26
5817	NASDAQ	DHC	Wed, Apr 5, 2023	1.25	1.26	1.20	1.22
5816	NASDAQ	DHC	Tue, Apr 4, 2023	1.29	1.32	1.25	1.25
5815	NASDAQ	DHC	Mon, Apr 3, 2023	1.34	1.37	1.29	1.31
5814	NASDAQ	DHC	Fri, Mar 31, 2023	1.40	1.40	1.33	1.35
5813	NASDAQ	DHC	Thu, Mar 30, 2023	1.35	1.40	1.35	1.36
5812	NASDAQ	DHC	Wed, Mar 29, 2023	1.30	1.37	1.29	1.35
5811	NASDAQ	DHC	Tue, Mar 28, 2023	1.31	1.35	1.27	1.28
5810	NASDAQ	DHC	Mon, Mar 27, 2023	1.32	1.37	1.26	1.31
5809	NASDAQ	DHC	Fri, Mar 24, 2023	1.28	1.33	1.24	1.32
5808	NASDAQ	DHC	Thu, Mar 23, 2023	1.33	1.35	1.28	1.32
5807	NASDAQ	DHC	Wed, Mar 22, 2023	1.48	1.48	1.33	1.33
5806	NASDAQ	DHC	Tue, Mar 21, 2023	1.58	1.58	1.43	1.45
5805	NASDAQ	DHC	Mon, Mar 20, 2023	1.61	1.63	1.53	1.57
5804	NASDAQ	DHC	Fri, Mar 17, 2023	1.55	1.60	1.39	1.60
5803	NASDAQ	DHC	Thu, Mar 16, 2023	1.52	1.60	1.48	1.56
5802	NASDAQ	DHC	Wed, Mar 15, 2023	1.51	1.57	1.43	1.53
5801	NASDAQ	DHC	Tue, Mar 14, 2023	1.52	1.62	1.47	1.58
5800	NASDAQ	DHC	Mon, Mar 13, 2023	1.40	1.51	1.38	1.47
5799	NASDAQ	DHC	Fri, Mar 10, 2023	1.66	1.67	1.49	1.50
5798	NASDAQ	DHC	Thu, Mar 9, 2023	1.87	1.88	1.70	1.76
5797	NASDAQ	DHC	Wed, Mar 8, 2023	1.82	1.99	1.81	1.89
5796	NASDAQ	DHC	Tue, Mar 7, 2023	1.81	1.94	1.73	1.85
5795	NASDAQ	DHC	Mon, Mar 6, 2023	1.62	1.81	1.53	1.79
5794	NASDAQ	DHC	Fri, Mar 3, 2023	1.48	1.69	1.40	1.65
5793	NASDAQ	DHC	Thu, Mar 2, 2023	1.13	1.74	1.10	1.48
5792	NASDAQ	DHC	Wed, Mar 1, 2023	0.96	0.98	0.91	0.93
5791	NASDAQ	DHC	Tue, Feb 28, 2023	1.02	1.05	0.98	0.98
5790	NASDAQ	DHC	Mon, Feb 27, 2023	0.95	1.08	0.95	1.04
5789	NASDAQ	DHC	Fri, Feb 24, 2023	0.84	0.94	0.83	0.91
5788	NASDAQ	DHC	Thu, Feb 23, 2023	0.82	0.84	0.80	0.83
5787	NASDAQ	DHC	Wed, Feb 22, 2023	0.77	0.84	0.77	0.82
5786	NASDAQ	DHC	Tue, Feb 21, 2023	0.86	0.87	0.79	0.79
5785	NASDAQ	DHC	Fri, Feb 17, 2023	0.81	0.88	0.78	0.86
5784	NASDAQ	DHC	Thu, Feb 16, 2023	0.73	0.82	0.72	0.80
5783	NASDAQ	DHC	Wed, Feb 15, 2023	0.66	0.71	0.65	0.70
5782	NASDAQ	DHC	Tue, Feb 14, 2023	0.69	0.70	0.64	0.65
5781	NASDAQ	DHC	Mon, Feb 13, 2023	0.68	0.70	0.68	0.69
5780	NASDAQ	DHC	Fri, Feb 10, 2023	0.69	0.69	0.65	0.67
5779	NASDAQ	DHC	Thu, Feb 9, 2023	0.70	0.72	0.66	0.67
5778	NASDAQ	DHC	Wed, Feb 8, 2023	0.70	0.71	0.70	0.70
5777	NASDAQ	DHC	Tue, Feb 7, 2023	0.73	0.73	0.68	0.71
5776	NASDAQ	DHC	Mon, Feb 6, 2023	0.75	0.77	0.71	0.72
5775	NASDAQ	DHC	Fri, Feb 3, 2023	0.75	0.76	0.72	0.75
5774	NASDAQ	DHC	Thu, Feb 2, 2023	0.74	0.79	0.72	0.73
5773	NASDAQ	DHC	Wed, Feb 1, 2023	0.79	0.80	0.72	0.73
5772	NASDAQ	DHC	Tue, Jan 31, 2023	0.80	0.80	0.77	0.79
5771	NASDAQ	DHC	Mon, Jan 30, 2023	0.76	0.80	0.75	0.79
5770	NASDAQ	DHC	Fri, Jan 27, 2023	0.74	0.78	0.73	0.76
5769	NASDAQ	DHC	Thu, Jan 26, 2023	0.73	0.76	0.71	0.74
5768	NASDAQ	DHC	Wed, Jan 25, 2023	0.73	0.74	0.70	0.72
5767	NASDAQ	DHC	Tue, Jan 24, 2023	0.75	0.77	0.73	0.73
5766	NASDAQ	DHC	Mon, Jan 23, 2023	0.81	0.81	0.76	0.78
5765	NASDAQ	DHC	Fri, Jan 20, 2023	0.74	0.78	0.71	0.76
5764	NASDAQ	DHC	Thu, Jan 19, 2023	0.75	0.75	0.72	0.73
5763	NASDAQ	DHC	Wed, Jan 18, 2023	0.73	0.77	0.72	0.75
5762	NASDAQ	DHC	Tue, Jan 17, 2023	0.75	0.76	0.70	0.72
5761	NASDAQ	DHC	Fri, Jan 13, 2023	0.80	0.81	0.74	0.74
5760	NASDAQ	DHC	Thu, Jan 12, 2023	0.86	0.86	0.80	0.82
5759	NASDAQ	DHC	Wed, Jan 11, 2023	0.84	0.87	0.75	0.84
5758	NASDAQ	DHC	Tue, Jan 10, 2023	0.81	0.85	0.79	0.84
5757	NASDAQ	DHC	Mon, Jan 9, 2023	0.78	0.83	0.76	0.80
5756	NASDAQ	DHC	Fri, Jan 6, 2023	0.71	0.77	0.68	0.76
5755	NASDAQ	DHC	Thu, Jan 5, 2023	0.71	0.71	0.67	0.68
5754	NASDAQ	DHC	Wed, Jan 4, 2023	0.66	0.72	0.66	0.71
5753	NASDAQ	DHC	Tue, Jan 3, 2023	0.68	0.70	0.65	0.66
5752	NASDAQ	DHC	Fri, Dec 30, 2022	0.63	0.66	0.63	0.65
5751	NASDAQ	DHC	Thu, Dec 29, 2022	0.65	0.66	0.64	0.64
5750	NASDAQ	DHC	Wed, Dec 28, 2022	0.64	0.66	0.62	0.64
5749	NASDAQ	DHC	Tue, Dec 27, 2022	0.66	0.66	0.63	0.65
5748	NASDAQ	DHC	Fri, Dec 23, 2022	0.63	0.66	0.63	0.66
5747	NASDAQ	DHC	Thu, Dec 22, 2022	0.65	0.65	0.61	0.63
5746	NASDAQ	DHC	Wed, Dec 21, 2022	0.65	0.67	0.64	0.64
5745	NASDAQ	DHC	Tue, Dec 20, 2022	0.65	0.68	0.62	0.65
5744	NASDAQ	DHC	Mon, Dec 19, 2022	0.72	0.72	0.64	0.64
5743	NASDAQ	DHC	Fri, Dec 16, 2022	0.72	0.77	0.70	0.71
5742	NASDAQ	DHC	Thu, Dec 15, 2022	0.77	0.77	0.72	0.74
5741	NASDAQ	DHC	Wed, Dec 14, 2022	0.76	0.80	0.73	0.76
5740	NASDAQ	DHC	Tue, Dec 13, 2022	0.79	0.84	0.77	0.78
5739	NASDAQ	DHC	Mon, Dec 12, 2022	0.79	0.79	0.73	0.77
5738	NASDAQ	DHC	Fri, Dec 9, 2022	0.81	0.81	0.76	0.77
5737	NASDAQ	DHC	Thu, Dec 8, 2022	0.82	0.83	0.77	0.80
5736	NASDAQ	DHC	Wed, Dec 7, 2022	0.82	0.83	0.77	0.80
5735	NASDAQ	DHC	Tue, Dec 6, 2022	0.88	0.88	0.78	0.81
5734	NASDAQ	DHC	Mon, Dec 5, 2022	0.90	0.93	0.72	0.85
5733	NASDAQ	DHC	Fri, Dec 2, 2022	1.00	1.01	0.97	0.99
5732	NASDAQ	DHC	Thu, Dec 1, 2022	1.00	1.05	0.99	1.01
5731	NASDAQ	DHC	Wed, Nov 30, 2022	1.01	1.02	0.97	0.99
5730	NASDAQ	DHC	Tue, Nov 29, 2022	0.97	1.05	0.97	1.01
5729	NASDAQ	DHC	Mon, Nov 28, 2022	1.04	1.07	0.96	0.98
5728	NASDAQ	DHC	Fri, Nov 25, 2022	1.04	1.05	1.03	1.03
5727	NASDAQ	DHC	Wed, Nov 23, 2022	1.05	1.07	1.02	1.04
5726	NASDAQ	DHC	Tue, Nov 22, 2022	1.02	1.06	1.02	1.05
5725	NASDAQ	DHC	Mon, Nov 21, 2022	1.07	1.09	1.03	1.04
5724	NASDAQ	DHC	Fri, Nov 18, 2022	1.13	1.13	1.05	1.07
5723	NASDAQ	DHC	Thu, Nov 17, 2022	1.08	1.09	1.04	1.07
5722	NASDAQ	DHC	Wed, Nov 16, 2022	1.15	1.18	1.06	1.07
5721	NASDAQ	DHC	Tue, Nov 15, 2022	1.19	1.22	1.15	1.18
5720	NASDAQ	DHC	Mon, Nov 14, 2022	1.24	1.25	1.16	1.16
5719	NASDAQ	DHC	Fri, Nov 11, 2022	1.32	1.33	1.22	1.24
5718	NASDAQ	DHC	Thu, Nov 10, 2022	1.22	1.34	1.22	1.33
5717	NASDAQ	DHC	Wed, Nov 9, 2022	1.27	1.27	1.16	1.17
5716	NASDAQ	DHC	Tue, Nov 8, 2022	1.28	1.31	1.23	1.26
5715	NASDAQ	DHC	Mon, Nov 7, 2022	1.20	1.28	1.18	1.28
5714	NASDAQ	DHC	Fri, Nov 4, 2022	1.18	1.26	1.18	1.20
5713	NASDAQ	DHC	Thu, Nov 3, 2022	1.29	1.34	1.13	1.18
5712	NASDAQ	DHC	Wed, Nov 2, 2022	1.36	1.40	1.31	1.35
5711	NASDAQ	DHC	Tue, Nov 1, 2022	1.37	1.40	1.33	1.36
5710	NASDAQ	DHC	Mon, Oct 31, 2022	1.30	1.37	1.29	1.36
5709	NASDAQ	DHC	Fri, Oct 28, 2022	1.20	1.32	1.20	1.30
5708	NASDAQ	DHC	Thu, Oct 27, 2022	1.19	1.24	1.18	1.20
5707	NASDAQ	DHC	Wed, Oct 26, 2022	1.25	1.26	1.19	1.20
5706	NASDAQ	DHC	Tue, Oct 25, 2022	1.15	1.27	1.14	1.24
5705	NASDAQ	DHC	Mon, Oct 24, 2022	1.12	1.13	1.06	1.13
5704	NASDAQ	DHC	Fri, Oct 21, 2022	1.08	1.09	1.05	1.07
5703	NASDAQ	DHC	Thu, Oct 20, 2022	1.06	1.09	1.04	1.07
5702	NASDAQ	DHC	Wed, Oct 19, 2022	1.07	1.11	1.04	1.06
5701	NASDAQ	DHC	Tue, Oct 18, 2022	1.08	1.13	1.08	1.10
5700	NASDAQ	DHC	Mon, Oct 17, 2022	1.06	1.08	1.04	1.07
5699	NASDAQ	DHC	Fri, Oct 14, 2022	1.02	1.04	0.99	1.01
5698	NASDAQ	DHC	Thu, Oct 13, 2022	0.96	1.01	0.93	1.00
5697	NASDAQ	DHC	Wed, Oct 12, 2022	0.99	1.01	0.95	0.97
5696	NASDAQ	DHC	Tue, Oct 11, 2022	0.93	1.01	0.91	1.00
5695	NASDAQ	DHC	Mon, Oct 10, 2022	0.92	0.98	0.92	0.94
5694	NASDAQ	DHC	Fri, Oct 7, 2022	0.95	0.99	0.91	0.92
5693	NASDAQ	DHC	Thu, Oct 6, 2022	0.99	0.99	0.93	0.94
5692	NASDAQ	DHC	Wed, Oct 5, 2022	1.02	1.03	0.96	0.98
5691	NASDAQ	DHC	Tue, Oct 4, 2022	1.02	1.07	0.99	1.04
5690	NASDAQ	DHC	Mon, Oct 3, 2022	1.00	1.03	0.97	0.98
5689	NASDAQ	DHC	Fri, Sep 30, 2022	0.99	1.02	0.96	0.99
5688	NASDAQ	DHC	Thu, Sep 29, 2022	1.07	1.09	0.97	0.99
5687	NASDAQ	DHC	Wed, Sep 28, 2022	1.05	1.12	1.03	1.08
5686	NASDAQ	DHC	Tue, Sep 27, 2022	1.07	1.09	1.03	1.03
5685	NASDAQ	DHC	Mon, Sep 26, 2022	1.15	1.16	1.05	1.06
5684	NASDAQ	DHC	Fri, Sep 23, 2022	1.23	1.23	1.11	1.15
5683	NASDAQ	DHC	Thu, Sep 22, 2022	1.23	1.26	1.21	1.24
5682	NASDAQ	DHC	Wed, Sep 21, 2022	1.26	1.29	1.25	1.25
5681	NASDAQ	DHC	Tue, Sep 20, 2022	1.28	1.28	1.24	1.26
5680	NASDAQ	DHC	Mon, Sep 19, 2022	1.27	1.34	1.27	1.30
5679	NASDAQ	DHC	Fri, Sep 16, 2022	1.28	1.33	1.26	1.32
5678	NASDAQ	DHC	Thu, Sep 15, 2022	1.30	1.35	1.28	1.30
5677	NASDAQ	DHC	Wed, Sep 14, 2022	1.36	1.38	1.28	1.30
5676	NASDAQ	DHC	Tue, Sep 13, 2022	1.43	1.45	1.34	1.35
5675	NASDAQ	DHC	Mon, Sep 12, 2022	1.41	1.48	1.41	1.46
5674	NASDAQ	DHC	Fri, Sep 9, 2022	1.34	1.41	1.30	1.40
5673	NASDAQ	DHC	Thu, Sep 8, 2022	1.34	1.36	1.30	1.33
5672	NASDAQ	DHC	Wed, Sep 7, 2022	1.39	1.39	1.33	1.37
5671	NASDAQ	DHC	Tue, Sep 6, 2022	1.44	1.47	1.35	1.41
5670	NASDAQ	DHC	Fri, Sep 2, 2022	1.45	1.47	1.42	1.44
5669	NASDAQ	DHC	Thu, Sep 1, 2022	1.45	1.47	1.40	1.43
5668	NASDAQ	DHC	Wed, Aug 31, 2022	1.53	1.53	1.44	1.46
5667	NASDAQ	DHC	Tue, Aug 30, 2022	1.55	1.57	1.50	1.50
5666	NASDAQ	DHC	Mon, Aug 29, 2022	1.57	1.60	1.55	1.55
5665	NASDAQ	DHC	Fri, Aug 26, 2022	1.66	1.66	1.58	1.59
5664	NASDAQ	DHC	Thu, Aug 25, 2022	1.65	1.69	1.64	1.67
5663	NASDAQ	DHC	Wed, Aug 24, 2022	1.71	1.72	1.65	1.65
5662	NASDAQ	DHC	Tue, Aug 23, 2022	1.71	1.76	1.70	1.71
5661	NASDAQ	DHC	Mon, Aug 22, 2022	1.77	1.77	1.71	1.72
5660	NASDAQ	DHC	Fri, Aug 19, 2022	1.92	1.92	1.73	1.77
5659	NASDAQ	DHC	Thu, Aug 18, 2022	1.89	1.94	1.86	1.87
5658	NASDAQ	DHC	Wed, Aug 17, 2022	1.87	1.90	1.84	1.88
5657	NASDAQ	DHC	Tue, Aug 16, 2022	1.95	1.98	1.87	1.89
5656	NASDAQ	DHC	Mon, Aug 15, 2022	1.99	2.00	1.93	1.95
5655	NASDAQ	DHC	Fri, Aug 12, 2022	1.91	2.02	1.89	1.99
5654	NASDAQ	DHC	Thu, Aug 11, 2022	1.86	1.94	1.86	1.89
5653	NASDAQ	DHC	Wed, Aug 10, 2022	1.88	1.88	1.82	1.84
5652	NASDAQ	DHC	Tue, Aug 9, 2022	1.88	1.90	1.82	1.84
5651	NASDAQ	DHC	Mon, Aug 8, 2022	1.74	1.91	1.74	1.89
5650	NASDAQ	DHC	Fri, Aug 5, 2022	1.73	1.75	1.72	1.73
5649	NASDAQ	DHC	Thu, Aug 4, 2022	1.69	1.77	1.57	1.74
5648	NASDAQ	DHC	Wed, Aug 3, 2022	1.75	1.78	1.70	1.74
5647	NASDAQ	DHC	Tue, Aug 2, 2022	1.78	1.80	1.71	1.72
5646	NASDAQ	DHC	Mon, Aug 1, 2022	1.74	1.79	1.72	1.78
5645	NASDAQ	DHC	Fri, Jul 29, 2022	1.81	1.83	1.72	1.73
5644	NASDAQ	DHC	Thu, Jul 28, 2022	1.80	1.83	1.76	1.82
5643	NASDAQ	DHC	Wed, Jul 27, 2022	1.85	1.85	1.77	1.82
5642	NASDAQ	DHC	Tue, Jul 26, 2022	1.82	1.87	1.80	1.82
5641	NASDAQ	DHC	Mon, Jul 25, 2022	1.77	1.86	1.74	1.83
5640	NASDAQ	DHC	Fri, Jul 22, 2022	1.77	1.81	1.74	1.77
5639	NASDAQ	DHC	Thu, Jul 21, 2022	1.84	1.84	1.75	1.78
5638	NASDAQ	DHC	Wed, Jul 20, 2022	1.85	1.88	1.82	1.86
5637	NASDAQ	DHC	Tue, Jul 19, 2022	1.76	1.86	1.76	1.86
5636	NASDAQ	DHC	Mon, Jul 18, 2022	1.75	1.80	1.73	1.75
5635	NASDAQ	DHC	Fri, Jul 15, 2022	1.75	1.77	1.70	1.75
5634	NASDAQ	DHC	Thu, Jul 14, 2022	1.68	1.72	1.67	1.70
5633	NASDAQ	DHC	Wed, Jul 13, 2022	1.74	1.75	1.70	1.71
5632	NASDAQ	DHC	Tue, Jul 12, 2022	1.71	1.77	1.68	1.73
5631	NASDAQ	DHC	Mon, Jul 11, 2022	1.78	1.80	1.70	1.70
5630	NASDAQ	DHC	Fri, Jul 8, 2022	1.82	1.82	1.77	1.78
5629	NASDAQ	DHC	Thu, Jul 7, 2022	1.83	1.86	1.81	1.81
5628	NASDAQ	DHC	Wed, Jul 6, 2022	1.83	1.88	1.79	1.80
5627	NASDAQ	DHC	Tue, Jul 5, 2022	1.88	1.89	1.80	1.85
5626	NASDAQ	DHC	Fri, Jul 1, 2022	1.83	1.92	1.83	1.89
5625	NASDAQ	DHC	Thu, Jun 30, 2022	1.85	1.88	1.80	1.82
5624	NASDAQ	DHC	Wed, Jun 29, 2022	1.85	1.88	1.82	1.86
5623	NASDAQ	DHC	Tue, Jun 28, 2022	1.97	2.03	1.86	1.86
5622	NASDAQ	DHC	Mon, Jun 27, 2022	2.01	2.01	1.94	1.96
5621	NASDAQ	DHC	Fri, Jun 24, 2022	1.93	2.03	1.93	1.98
5620	NASDAQ	DHC	Thu, Jun 23, 2022	1.85	1.93	1.85	1.90
5619	NASDAQ	DHC	Wed, Jun 22, 2022	1.85	1.91	1.84	1.85
5618	NASDAQ	DHC	Tue, Jun 21, 2022	1.89	1.95	1.84	1.88
5617	NASDAQ	DHC	Fri, Jun 17, 2022	1.84	1.93	1.83	1.85
5616	NASDAQ	DHC	Thu, Jun 16, 2022	1.91	1.93	1.82	1.84
5615	NASDAQ	DHC	Wed, Jun 15, 2022	1.86	1.97	1.85	1.94
5614	NASDAQ	DHC	Tue, Jun 14, 2022	1.96	1.96	1.83	1.84
5613	NASDAQ	DHC	Mon, Jun 13, 2022	2.01	2.03	1.93	1.96
5612	NASDAQ	DHC	Fri, Jun 10, 2022	2.00	2.07	1.99	2.05
5611	NASDAQ	DHC	Thu, Jun 9, 2022	2.08	2.10	2.03	2.04
5610	NASDAQ	DHC	Wed, Jun 8, 2022	2.11	2.15	2.08	2.10
5609	NASDAQ	DHC	Tue, Jun 7, 2022	2.05	2.15	2.02	2.14
5608	NASDAQ	DHC	Mon, Jun 6, 2022	2.08	2.10	2.02	2.05
5607	NASDAQ	DHC	Fri, Jun 3, 2022	2.14	2.14	2.03	2.06
5606	NASDAQ	DHC	Thu, Jun 2, 2022	2.21	2.24	2.04	2.14
5605	NASDAQ	DHC	Wed, Jun 1, 2022	2.31	2.31	2.18	2.24
5604	NASDAQ	DHC	Tue, May 31, 2022	2.26	2.32	2.24	2.27
5603	NASDAQ	DHC	Fri, May 27, 2022	2.29	2.37	2.28	2.30
5602	NASDAQ	DHC	Thu, May 26, 2022	2.28	2.33	2.24	2.28
5601	NASDAQ	DHC	Wed, May 25, 2022	2.12	2.29	2.12	2.29
5600	NASDAQ	DHC	Tue, May 24, 2022	2.11	2.17	2.04	2.16
5599	NASDAQ	DHC	Mon, May 23, 2022	2.15	2.16	2.06	2.13
5598	NASDAQ	DHC	Fri, May 20, 2022	2.15	2.18	2.02	2.10
5597	NASDAQ	DHC	Thu, May 19, 2022	2.22	2.26	2.11	2.12
5596	NASDAQ	DHC	Wed, May 18, 2022	2.29	2.34	2.21	2.23
5595	NASDAQ	DHC	Tue, May 17, 2022	2.27	2.32	2.22	2.28
5594	NASDAQ	DHC	Mon, May 16, 2022	2.17	2.24	2.14	2.20
5593	NASDAQ	DHC	Fri, May 13, 2022	2.17	2.21	2.13	2.20
5592	NASDAQ	DHC	Thu, May 12, 2022	2.05	2.18	2.02	2.17
5591	NASDAQ	DHC	Wed, May 11, 2022	2.08	2.17	2.03	2.06
5590	NASDAQ	DHC	Tue, May 10, 2022	2.17	2.25	2.02	2.08
5589	NASDAQ	DHC	Mon, May 9, 2022	2.14	2.18	2.02	2.11
5588	NASDAQ	DHC	Fri, May 6, 2022	2.24	2.28	2.14	2.18
5587	NASDAQ	DHC	Thu, May 5, 2022	2.29	2.37	2.18	2.23
5586	NASDAQ	DHC	Wed, May 4, 2022	2.38	2.49	2.22	2.33
5585	NASDAQ	DHC	Tue, May 3, 2022	2.20	2.30	2.16	2.25
5584	NASDAQ	DHC	Mon, May 2, 2022	2.25	2.26	2.14	2.18
5583	NASDAQ	DHC	Fri, Apr 29, 2022	2.32	2.35	2.23	2.25
5582	NASDAQ	DHC	Thu, Apr 28, 2022	2.28	2.36	2.19	2.32
5581	NASDAQ	DHC	Wed, Apr 27, 2022	2.37	2.38	2.26	2.28
5580	NASDAQ	DHC	Tue, Apr 26, 2022	2.44	2.50	2.36	2.36
5579	NASDAQ	DHC	Mon, Apr 25, 2022	2.54	2.58	2.39	2.47
5578	NASDAQ	DHC	Fri, Apr 22, 2022	2.57	2.61	2.47	2.52
5577	NASDAQ	DHC	Thu, Apr 21, 2022	2.71	2.72	2.58	2.61
5576	NASDAQ	DHC	Wed, Apr 20, 2022	2.82	2.84	2.68	2.69
5575	NASDAQ	DHC	Tue, Apr 19, 2022	2.76	2.82	2.76	2.77
5574	NASDAQ	DHC	Mon, Apr 18, 2022	2.84	2.86	2.75	2.77
5573	NASDAQ	DHC	Thu, Apr 14, 2022	2.86	2.98	2.86	2.88
5572	NASDAQ	DHC	Wed, Apr 13, 2022	2.81	2.90	2.81	2.87
5571	NASDAQ	DHC	Tue, Apr 12, 2022	2.78	2.87	2.76	2.81
5570	NASDAQ	DHC	Mon, Apr 11, 2022	2.77	2.84	2.76	2.78
5569	NASDAQ	DHC	Fri, Apr 8, 2022	2.83	2.87	2.77	2.77
5568	NASDAQ	DHC	Thu, Apr 7, 2022	2.88	2.88	2.75	2.80
5567	NASDAQ	DHC	Wed, Apr 6, 2022	3.00	3.00	2.85	2.89
5566	NASDAQ	DHC	Tue, Apr 5, 2022	3.17	3.21	2.98	2.98
5565	NASDAQ	DHC	Mon, Apr 4, 2022	3.22	3.24	3.07	3.16
5564	NASDAQ	DHC	Fri, Apr 1, 2022	3.18	3.28	3.18	3.22
5563	NASDAQ	DHC	Thu, Mar 31, 2022	3.21	3.26	3.18	3.20
5562	NASDAQ	DHC	Wed, Mar 30, 2022	3.14	3.23	3.11	3.18
5561	NASDAQ	DHC	Tue, Mar 29, 2022	3.03	3.18	3.02	3.17
5560	NASDAQ	DHC	Mon, Mar 28, 2022	3.02	3.07	2.96	2.98
5559	NASDAQ	DHC	Fri, Mar 25, 2022	2.92	3.07	2.92	3.02
5558	NASDAQ	DHC	Thu, Mar 24, 2022	2.86	2.93	2.81	2.93
5557	NASDAQ	DHC	Wed, Mar 23, 2022	2.90	2.94	2.85	2.86
5556	NASDAQ	DHC	Tue, Mar 22, 2022	2.88	2.96	2.87	2.92
5555	NASDAQ	DHC	Mon, Mar 21, 2022	2.89	2.94	2.85	2.89
5554	NASDAQ	DHC	Fri, Mar 18, 2022	3.09	3.09	2.89	2.92
5553	NASDAQ	DHC	Thu, Mar 17, 2022	3.03	3.13	3.01	3.09
5552	NASDAQ	DHC	Wed, Mar 16, 2022	3.11	3.17	2.99	3.06
5551	NASDAQ	DHC	Tue, Mar 15, 2022	3.00	3.08	2.95	3.08
5550	NASDAQ	DHC	Mon, Mar 14, 2022	3.01	3.03	2.90	2.95
5549	NASDAQ	DHC	Fri, Mar 11, 2022	3.06	3.11	2.97	2.99
5548	NASDAQ	DHC	Thu, Mar 10, 2022	2.97	3.06	2.95	3.04
5547	NASDAQ	DHC	Wed, Mar 9, 2022	2.96	3.12	2.96	3.05
5546	NASDAQ	DHC	Tue, Mar 8, 2022	2.75	3.02	2.75	2.90
5545	NASDAQ	DHC	Mon, Mar 7, 2022	2.81	2.86	2.71	2.72
5544	NASDAQ	DHC	Fri, Mar 4, 2022	2.81	2.83	2.74	2.81
5543	NASDAQ	DHC	Thu, Mar 3, 2022	2.81	2.88	2.77	2.85
5542	NASDAQ	DHC	Wed, Mar 2, 2022	2.72	2.84	2.72	2.82
5541	NASDAQ	DHC	Tue, Mar 1, 2022	2.90	2.93	2.70	2.73
5540	NASDAQ	DHC	Mon, Feb 28, 2022	2.98	3.01	2.86	2.88
5539	NASDAQ	DHC	Fri, Feb 25, 2022	2.98	3.09	2.93	2.99
5538	NASDAQ	DHC	Thu, Feb 24, 2022	2.79	2.99	2.77	2.96
5537	NASDAQ	DHC	Wed, Feb 23, 2022	3.13	3.20	2.97	2.99
5536	NASDAQ	DHC	Tue, Feb 22, 2022	3.09	3.17	3.05	3.10
5535	NASDAQ	DHC	Fri, Feb 18, 2022	3.11	3.21	3.11	3.14
5534	NASDAQ	DHC	Thu, Feb 17, 2022	3.07	3.18	3.07	3.14
5533	NASDAQ	DHC	Wed, Feb 16, 2022	3.01	3.12	3.01	3.12
5532	NASDAQ	DHC	Tue, Feb 15, 2022	2.94	3.07	2.94	3.01
5531	NASDAQ	DHC	Mon, Feb 14, 2022	2.95	2.99	2.89	2.91
5530	NASDAQ	DHC	Fri, Feb 11, 2022	2.97	3.04	2.90	2.94
5529	NASDAQ	DHC	Thu, Feb 10, 2022	3.01	3.11	2.97	2.99
5528	NASDAQ	DHC	Wed, Feb 9, 2022	3.03	3.09	3.02	3.07
5527	NASDAQ	DHC	Tue, Feb 8, 2022	3.04	3.07	2.99	3.01
5526	NASDAQ	DHC	Mon, Feb 7, 2022	3.10	3.16	3.04	3.04
5525	NASDAQ	DHC	Fri, Feb 4, 2022	3.11	3.15	3.01	3.10
5524	NASDAQ	DHC	Thu, Feb 3, 2022	3.20	3.23	3.11	3.11
5523	NASDAQ	DHC	Wed, Feb 2, 2022	3.21	3.28	3.19	3.23
5522	NASDAQ	DHC	Tue, Feb 1, 2022	3.06	3.25	3.05	3.21
5521	NASDAQ	DHC	Mon, Jan 31, 2022	2.99	3.09	2.94	3.05
5520	NASDAQ	DHC	Fri, Jan 28, 2022	2.89	2.89	2.74	2.89
5519	NASDAQ	DHC	Thu, Jan 27, 2022	3.00	3.11	2.87	2.90
5518	NASDAQ	DHC	Wed, Jan 26, 2022	3.13	3.19	2.99	3.00
5517	NASDAQ	DHC	Tue, Jan 25, 2022	2.96	3.12	2.91	3.07
5516	NASDAQ	DHC	Mon, Jan 24, 2022	3.04	3.05	2.86	3.03
5515	NASDAQ	DHC	Fri, Jan 21, 2022	3.00	3.12	2.95	3.01
5514	NASDAQ	DHC	Thu, Jan 20, 2022	3.08	3.23	3.04	3.06
5513	NASDAQ	DHC	Wed, Jan 19, 2022	3.23	3.26	3.09	3.09
5512	NASDAQ	DHC	Tue, Jan 18, 2022	3.29	3.35	3.22	3.22
5511	NASDAQ	DHC	Fri, Jan 14, 2022	3.27	3.33	3.22	3.31
5510	NASDAQ	DHC	Thu, Jan 13, 2022	3.24	3.35	3.22	3.28
5509	NASDAQ	DHC	Wed, Jan 12, 2022	3.26	3.32	3.21	3.21
5508	NASDAQ	DHC	Tue, Jan 11, 2022	3.35	3.35	3.18	3.27
5507	NASDAQ	DHC	Mon, Jan 10, 2022	3.38	3.44	3.32	3.32
5506	NASDAQ	DHC	Fri, Jan 7, 2022	3.34	3.45	3.29	3.40
5505	NASDAQ	DHC	Thu, Jan 6, 2022	3.28	3.39	3.20	3.36
5504	NASDAQ	DHC	Wed, Jan 5, 2022	3.31	3.35	3.24	3.25
5503	NASDAQ	DHC	Tue, Jan 4, 2022	3.26	3.39	3.25	3.29
5502	NASDAQ	DHC	Mon, Jan 3, 2022	3.14	3.30	3.04	3.26
5501	NASDAQ	DHC	Fri, Dec 31, 2021	2.95	3.12	2.92	3.09
5500	NASDAQ	DHC	Thu, Dec 30, 2021	2.83	3.00	2.80	2.97
5499	NASDAQ	DHC	Wed, Dec 29, 2021	2.65	2.78	2.64	2.76
5498	NASDAQ	DHC	Tue, Dec 28, 2021	2.55	2.65	2.54	2.62
5497	NASDAQ	DHC	Mon, Dec 27, 2021	2.66	2.66	2.59	2.63
5496	NASDAQ	DHC	Thu, Dec 23, 2021	2.65	2.71	2.63	2.67
5495	NASDAQ	DHC	Wed, Dec 22, 2021	2.64	2.65	2.60	2.65
5494	NASDAQ	DHC	Tue, Dec 21, 2021	2.47	2.68	2.47	2.65
5493	NASDAQ	DHC	Mon, Dec 20, 2021	2.52	2.53	2.35	2.46
5492	NASDAQ	DHC	Fri, Dec 17, 2021	2.52	2.57	2.48	2.56
5491	NASDAQ	DHC	Thu, Dec 16, 2021	2.59	2.64	2.50	2.55
5490	NASDAQ	DHC	Wed, Dec 15, 2021	2.52	2.58	2.42	2.58
5489	NASDAQ	DHC	Tue, Dec 14, 2021	2.69	2.72	2.51	2.52
5488	NASDAQ	DHC	Mon, Dec 13, 2021	2.70	2.73	2.62	2.70
5487	NASDAQ	DHC	Fri, Dec 10, 2021	2.81	2.82	2.72	2.72
5486	NASDAQ	DHC	Thu, Dec 9, 2021	2.87	2.89	2.79	2.81
5485	NASDAQ	DHC	Wed, Dec 8, 2021	2.77	2.91	2.77	2.88
5484	NASDAQ	DHC	Tue, Dec 7, 2021	2.87	2.90	2.81	2.83
5483	NASDAQ	DHC	Mon, Dec 6, 2021	2.67	2.87	2.62	2.84
5482	NASDAQ	DHC	Fri, Dec 3, 2021	2.63	2.74	2.62	2.67
5481	NASDAQ	DHC	Thu, Dec 2, 2021	2.60	2.71	2.55	2.69
5480	NASDAQ	DHC	Wed, Dec 1, 2021	2.88	2.91	2.61	2.61
5479	NASDAQ	DHC	Tue, Nov 30, 2021	2.77	2.81	2.68	2.79
5478	NASDAQ	DHC	Mon, Nov 29, 2021	2.90	2.93	2.75	2.83
5477	NASDAQ	DHC	Fri, Nov 26, 2021	3.05	3.13	2.79	2.85
5476	NASDAQ	DHC	Wed, Nov 24, 2021	3.15	3.26	3.14	3.17
5475	NASDAQ	DHC	Tue, Nov 23, 2021	3.14	3.31	3.12	3.19
5474	NASDAQ	DHC	Mon, Nov 22, 2021	3.19	3.24	3.13	3.13
5473	NASDAQ	DHC	Fri, Nov 19, 2021	3.25	3.29	3.16	3.18
5472	NASDAQ	DHC	Thu, Nov 18, 2021	3.40	3.41	3.26	3.28
5471	NASDAQ	DHC	Wed, Nov 17, 2021	3.37	3.38	3.27	3.37
5470	NASDAQ	DHC	Tue, Nov 16, 2021	3.43	3.49	3.38	3.40
5469	NASDAQ	DHC	Mon, Nov 15, 2021	3.42	3.48	3.42	3.45
5468	NASDAQ	DHC	Fri, Nov 12, 2021	3.54	3.56	3.41	3.42
5467	NASDAQ	DHC	Thu, Nov 11, 2021	3.56	3.56	3.48	3.54
5466	NASDAQ	DHC	Wed, Nov 10, 2021	3.53	3.66	3.53	3.53
5465	NASDAQ	DHC	Tue, Nov 9, 2021	3.52	3.56	3.47	3.53
5464	NASDAQ	DHC	Mon, Nov 8, 2021	3.64	3.71	3.49	3.53
5463	NASDAQ	DHC	Fri, Nov 5, 2021	3.40	3.61	3.40	3.57
5462	NASDAQ	DHC	Thu, Nov 4, 2021	3.45	3.62	3.35	3.41
5461	NASDAQ	DHC	Wed, Nov 3, 2021	3.77	3.98	3.77	3.94
5460	NASDAQ	DHC	Tue, Nov 2, 2021	3.82	3.85	3.76	3.80
5459	NASDAQ	DHC	Mon, Nov 1, 2021	3.63	3.85	3.62	3.83
5458	NASDAQ	DHC	Fri, Oct 29, 2021	3.79	3.85	3.62	3.64
5457	NASDAQ	DHC	Thu, Oct 28, 2021	3.76	3.82	3.76	3.82
5456	NASDAQ	DHC	Wed, Oct 27, 2021	3.72	3.80	3.67	3.75
5455	NASDAQ	DHC	Tue, Oct 26, 2021	3.73	3.79	3.73	3.73
5454	NASDAQ	DHC	Mon, Oct 25, 2021	3.75	3.81	3.70	3.74
5453	NASDAQ	DHC	Fri, Oct 22, 2021	3.81	3.84	3.73	3.73
5452	NASDAQ	DHC	Thu, Oct 21, 2021	3.83	3.87	3.76	3.82
5451	NASDAQ	DHC	Wed, Oct 20, 2021	3.71	3.84	3.67	3.83
5450	NASDAQ	DHC	Tue, Oct 19, 2021	3.72	3.75	3.66	3.69
5449	NASDAQ	DHC	Mon, Oct 18, 2021	3.70	3.74	3.65	3.72
5448	NASDAQ	DHC	Fri, Oct 15, 2021	3.75	3.78	3.71	3.72
5447	NASDAQ	DHC	Thu, Oct 14, 2021	3.67	3.69	3.62	3.69
5446	NASDAQ	DHC	Wed, Oct 13, 2021	3.55	3.65	3.52	3.64
5445	NASDAQ	DHC	Tue, Oct 12, 2021	3.53	3.58	3.52	3.56
5444	NASDAQ	DHC	Mon, Oct 11, 2021	3.55	3.57	3.51	3.54
5443	NASDAQ	DHC	Fri, Oct 8, 2021	3.48	3.58	3.47	3.53
5442	NASDAQ	DHC	Thu, Oct 7, 2021	3.44	3.53	3.43	3.46
5441	NASDAQ	DHC	Wed, Oct 6, 2021	3.44	3.45	3.36	3.43
5440	NASDAQ	DHC	Tue, Oct 5, 2021	3.51	3.53	3.45	3.50
5439	NASDAQ	DHC	Mon, Oct 4, 2021	3.55	3.62	3.49	3.52
5438	NASDAQ	DHC	Fri, Oct 1, 2021	3.40	3.56	3.40	3.53
5437	NASDAQ	DHC	Thu, Sep 30, 2021	3.49	3.51	3.39	3.39
5436	NASDAQ	DHC	Wed, Sep 29, 2021	3.40	3.52	3.38	3.48
5435	NASDAQ	DHC	Tue, Sep 28, 2021	3.47	3.47	3.38	3.39
5434	NASDAQ	DHC	Mon, Sep 27, 2021	3.49	3.62	3.47	3.48
5433	NASDAQ	DHC	Fri, Sep 24, 2021	3.52	3.57	3.48	3.48
5432	NASDAQ	DHC	Thu, Sep 23, 2021	3.53	3.63	3.52	3.59
5431	NASDAQ	DHC	Wed, Sep 22, 2021	3.48	3.59	3.47	3.54
5430	NASDAQ	DHC	Tue, Sep 21, 2021	3.41	3.53	3.39	3.47
5429	NASDAQ	DHC	Mon, Sep 20, 2021	3.33	3.49	3.30	3.39
5428	NASDAQ	DHC	Fri, Sep 17, 2021	3.48	3.50	3.37	3.39
5427	NASDAQ	DHC	Thu, Sep 16, 2021	3.42	3.48	3.37	3.46
5426	NASDAQ	DHC	Wed, Sep 15, 2021	3.41	3.45	3.33	3.41
5425	NASDAQ	DHC	Tue, Sep 14, 2021	3.55	3.55	3.41	3.44
5424	NASDAQ	DHC	Mon, Sep 13, 2021	3.50	3.57	3.46	3.52
5423	NASDAQ	DHC	Fri, Sep 10, 2021	3.60	3.60	3.46	3.48
5422	NASDAQ	DHC	Thu, Sep 9, 2021	3.64	3.68	3.58	3.58
5421	NASDAQ	DHC	Wed, Sep 8, 2021	3.70	3.75	3.62	3.67
5420	NASDAQ	DHC	Tue, Sep 7, 2021	3.71	3.76	3.66	3.74
5419	NASDAQ	DHC	Fri, Sep 3, 2021	3.73	3.74	3.65	3.72
5418	NASDAQ	DHC	Thu, Sep 2, 2021	3.82	3.85	3.73	3.74
5417	NASDAQ	DHC	Wed, Sep 1, 2021	3.76	3.83	3.73	3.81
5416	NASDAQ	DHC	Tue, Aug 31, 2021	3.71	3.81	3.71	3.75
5415	NASDAQ	DHC	Mon, Aug 30, 2021	3.74	3.76	3.67	3.75
5414	NASDAQ	DHC	Fri, Aug 27, 2021	3.60	3.79	3.60	3.74
5413	NASDAQ	DHC	Thu, Aug 26, 2021	3.70	3.70	3.60	3.60
5412	NASDAQ	DHC	Wed, Aug 25, 2021	3.64	3.73	3.64	3.70
5411	NASDAQ	DHC	Tue, Aug 24, 2021	3.54	3.63	3.52	3.63
5410	NASDAQ	DHC	Mon, Aug 23, 2021	3.58	3.60	3.52	3.54
5409	NASDAQ	DHC	Fri, Aug 20, 2021	3.44	3.61	3.37	3.56
5408	NASDAQ	DHC	Thu, Aug 19, 2021	3.57	3.60	3.44	3.47
5407	NASDAQ	DHC	Wed, Aug 18, 2021	3.62	3.66	3.59	3.60
5406	NASDAQ	DHC	Tue, Aug 17, 2021	3.67	3.69	3.60	3.65
5405	NASDAQ	DHC	Mon, Aug 16, 2021	3.76	3.81	3.69	3.70
5404	NASDAQ	DHC	Fri, Aug 13, 2021	3.81	3.83	3.76	3.78
5403	NASDAQ	DHC	Thu, Aug 12, 2021	3.85	3.85	3.77	3.82
5402	NASDAQ	DHC	Wed, Aug 11, 2021	3.85	3.89	3.79	3.87
5401	NASDAQ	DHC	Tue, Aug 10, 2021	3.88	3.89	3.77	3.84
5400	NASDAQ	DHC	Mon, Aug 9, 2021	3.96	3.96	3.88	3.89
5399	NASDAQ	DHC	Fri, Aug 6, 2021	3.95	4.04	3.94	4.00
5398	NASDAQ	DHC	Thu, Aug 5, 2021	3.79	3.92	3.77	3.91
5397	NASDAQ	DHC	Wed, Aug 4, 2021	3.77	3.81	3.74	3.75
5396	NASDAQ	DHC	Tue, Aug 3, 2021	3.87	3.93	3.73	3.84
5395	NASDAQ	DHC	Mon, Aug 2, 2021	3.90	4.03	3.86	3.88
5394	NASDAQ	DHC	Fri, Jul 30, 2021	3.92	4.02	3.88	3.90
5393	NASDAQ	DHC	Thu, Jul 29, 2021	3.95	4.01	3.92	3.94
5392	NASDAQ	DHC	Wed, Jul 28, 2021	4.01	4.02	3.86	3.93
5391	NASDAQ	DHC	Tue, Jul 27, 2021	3.95	4.01	3.89	3.98
5390	NASDAQ	DHC	Mon, Jul 26, 2021	3.97	4.02	3.91	4.01
5389	NASDAQ	DHC	Fri, Jul 23, 2021	4.04	4.04	3.77	3.94
5388	NASDAQ	DHC	Thu, Jul 22, 2021	4.08	4.08	3.81	3.87
5387	NASDAQ	DHC	Wed, Jul 21, 2021	4.09	4.20	4.01	4.12
5386	NASDAQ	DHC	Tue, Jul 20, 2021	3.70	4.09	3.68	4.04
5385	NASDAQ	DHC	Mon, Jul 19, 2021	3.95	3.99	3.66	3.70
5384	NASDAQ	DHC	Fri, Jul 16, 2021	4.20	4.23	4.04	4.05
5383	NASDAQ	DHC	Thu, Jul 15, 2021	4.09	4.17	4.09	4.16
5382	NASDAQ	DHC	Wed, Jul 14, 2021	4.06	4.19	4.06	4.12
5381	NASDAQ	DHC	Tue, Jul 13, 2021	4.15	4.16	4.04	4.06
5380	NASDAQ	DHC	Mon, Jul 12, 2021	4.11	4.21	4.06	4.19
5379	NASDAQ	DHC	Fri, Jul 9, 2021	4.11	4.13	3.98	4.12
5378	NASDAQ	DHC	Thu, Jul 8, 2021	4.15	4.15	3.96	3.97
5377	NASDAQ	DHC	Wed, Jul 7, 2021	4.18	4.22	4.06	4.16
5376	NASDAQ	DHC	Tue, Jul 6, 2021	4.20	4.22	4.08	4.21
5375	NASDAQ	DHC	Fri, Jul 2, 2021	4.28	4.28	4.20	4.21
5374	NASDAQ	DHC	Thu, Jul 1, 2021	4.20	4.34	4.18	4.25
5373	NASDAQ	DHC	Wed, Jun 30, 2021	4.13	4.22	4.11	4.18
5372	NASDAQ	DHC	Tue, Jun 29, 2021	4.17	4.19	4.10	4.15
5371	NASDAQ	DHC	Mon, Jun 28, 2021	4.14	4.15	3.97	4.14
5370	NASDAQ	DHC	Fri, Jun 25, 2021	4.09	4.16	4.07	4.13
5369	NASDAQ	DHC	Thu, Jun 24, 2021	4.06	4.10	4.00	4.08
5368	NASDAQ	DHC	Wed, Jun 23, 2021	4.04	4.12	4.02	4.06
5367	NASDAQ	DHC	Tue, Jun 22, 2021	4.01	4.07	3.92	4.05
5366	NASDAQ	DHC	Mon, Jun 21, 2021	4.09	4.09	3.97	4.03
5365	NASDAQ	DHC	Fri, Jun 18, 2021	4.11	4.11	4.02	4.03
5364	NASDAQ	DHC	Thu, Jun 17, 2021	4.16	4.18	4.03	4.10
5363	NASDAQ	DHC	Wed, Jun 16, 2021	4.18	4.22	4.11	4.15
5362	NASDAQ	DHC	Tue, Jun 15, 2021	4.13	4.21	4.09	4.14
5361	NASDAQ	DHC	Mon, Jun 14, 2021	4.03	4.18	4.03	4.13
5360	NASDAQ	DHC	Fri, Jun 11, 2021	4.04	4.10	3.98	4.05
5359	NASDAQ	DHC	Thu, Jun 10, 2021	4.07	4.11	4.00	4.04
5358	NASDAQ	DHC	Wed, Jun 9, 2021	4.00	4.13	3.97	4.04
5357	NASDAQ	DHC	Tue, Jun 8, 2021	3.75	4.01	3.71	3.98
5356	NASDAQ	DHC	Mon, Jun 7, 2021	3.67	3.84	3.67	3.76
5355	NASDAQ	DHC	Fri, Jun 4, 2021	3.70	3.74	3.59	3.65
5354	NASDAQ	DHC	Thu, Jun 3, 2021	3.80	3.81	3.66	3.70
5353	NASDAQ	DHC	Wed, Jun 2, 2021	3.78	3.89	3.74	3.84
5352	NASDAQ	DHC	Tue, Jun 1, 2021	3.65	3.76	3.64	3.74
5351	NASDAQ	DHC	Fri, May 28, 2021	3.65	3.65	3.54	3.63
5350	NASDAQ	DHC	Thu, May 27, 2021	3.67	3.72	3.62	3.65
5349	NASDAQ	DHC	Wed, May 26, 2021	3.58	3.65	3.54	3.64
5348	NASDAQ	DHC	Tue, May 25, 2021	3.71	3.72	3.57	3.59
5347	NASDAQ	DHC	Mon, May 24, 2021	3.61	3.68	3.60	3.67
5346	NASDAQ	DHC	Fri, May 21, 2021	3.71	3.79	3.60	3.60
5345	NASDAQ	DHC	Thu, May 20, 2021	3.47	3.66	3.40	3.65
5344	NASDAQ	DHC	Wed, May 19, 2021	3.41	3.55	3.31	3.49
5343	NASDAQ	DHC	Tue, May 18, 2021	3.55	3.56	3.45	3.45
5342	NASDAQ	DHC	Mon, May 17, 2021	3.65	3.65	3.49	3.53
5341	NASDAQ	DHC	Fri, May 14, 2021	3.65	3.66	3.58	3.64
5340	NASDAQ	DHC	Thu, May 13, 2021	3.58	3.61	3.46	3.58
5339	NASDAQ	DHC	Wed, May 12, 2021	3.77	3.80	3.53	3.56
5338	NASDAQ	DHC	Tue, May 11, 2021	3.86	3.86	3.68	3.77
5337	NASDAQ	DHC	Mon, May 10, 2021	3.97	4.12	3.86	3.97
5336	NASDAQ	DHC	Fri, May 7, 2021	3.90	3.99	3.88	3.95
5335	NASDAQ	DHC	Thu, May 6, 2021	4.11	4.13	3.64	3.94
5334	NASDAQ	DHC	Wed, May 5, 2021	4.25	4.28	4.05	4.14
5333	NASDAQ	DHC	Tue, May 4, 2021	4.39	4.41	4.21	4.24
5332	NASDAQ	DHC	Mon, May 3, 2021	4.48	4.48	4.36	4.41
5331	NASDAQ	DHC	Fri, Apr 30, 2021	4.41	4.46	4.32	4.42
5330	NASDAQ	DHC	Thu, Apr 29, 2021	4.54	4.65	4.43	4.46
5329	NASDAQ	DHC	Wed, Apr 28, 2021	4.48	4.55	4.44	4.47
5328	NASDAQ	DHC	Tue, Apr 27, 2021	4.53	4.53	4.40	4.45
5327	NASDAQ	DHC	Mon, Apr 26, 2021	4.45	4.55	4.44	4.49
5326	NASDAQ	DHC	Fri, Apr 23, 2021	4.47	4.48	4.40	4.42
5325	NASDAQ	DHC	Thu, Apr 22, 2021	4.64	4.64	4.41	4.45
5324	NASDAQ	DHC	Wed, Apr 21, 2021	4.46	4.61	4.37	4.60
5323	NASDAQ	DHC	Tue, Apr 20, 2021	4.58	4.59	4.43	4.50
5322	NASDAQ	DHC	Mon, Apr 19, 2021	4.60	4.68	4.51	4.62
5321	NASDAQ	DHC	Fri, Apr 16, 2021	4.74	4.75	4.61	4.61
5320	NASDAQ	DHC	Thu, Apr 15, 2021	4.70	4.70	4.57	4.70
5319	NASDAQ	DHC	Wed, Apr 14, 2021	4.63	4.76	4.63	4.65
5318	NASDAQ	DHC	Tue, Apr 13, 2021	4.63	4.68	4.53	4.66
5317	NASDAQ	DHC	Mon, Apr 12, 2021	4.74	4.77	4.54	4.61
5316	NASDAQ	DHC	Fri, Apr 9, 2021	4.84	4.87	4.73	4.74
5315	NASDAQ	DHC	Thu, Apr 8, 2021	4.81	4.88	4.71	4.82
5314	NASDAQ	DHC	Wed, Apr 7, 2021	4.79	4.89	4.73	4.81
5313	NASDAQ	DHC	Tue, Apr 6, 2021	4.76	4.84	4.72	4.79
5312	NASDAQ	DHC	Mon, Apr 5, 2021	4.80	4.89	4.67	4.79
5311	NASDAQ	DHC	Thu, Apr 1, 2021	4.77	4.78	4.59	4.75
5310	NASDAQ	DHC	Wed, Mar 31, 2021	4.85	4.90	4.74	4.78
5309	NASDAQ	DHC	Tue, Mar 30, 2021	4.82	4.88	4.76	4.82
5308	NASDAQ	DHC	Mon, Mar 29, 2021	4.87	5.06	4.74	4.79
5307	NASDAQ	DHC	Fri, Mar 26, 2021	4.85	4.92	4.80	4.91
5306	NASDAQ	DHC	Thu, Mar 25, 2021	4.65	4.82	4.56	4.77
5305	NASDAQ	DHC	Wed, Mar 24, 2021	4.89	5.01	4.67	4.68
5304	NASDAQ	DHC	Tue, Mar 23, 2021	4.91	5.06	4.72	4.82
5303	NASDAQ	DHC	Mon, Mar 22, 2021	5.13	5.17	4.83	4.98
5302	NASDAQ	DHC	Fri, Mar 19, 2021	5.08	5.21	4.93	5.16
5301	NASDAQ	DHC	Thu, Mar 18, 2021	5.15	5.29	4.96	5.04
5300	NASDAQ	DHC	Wed, Mar 17, 2021	5.06	5.19	5.03	5.19
5299	NASDAQ	DHC	Tue, Mar 16, 2021	5.35	5.35	5.03	5.06
5298	NASDAQ	DHC	Mon, Mar 15, 2021	5.38	5.58	5.28	5.40
5297	NASDAQ	DHC	Fri, Mar 12, 2021	5.23	5.39	5.18	5.38
5296	NASDAQ	DHC	Thu, Mar 11, 2021	5.32	5.32	5.13	5.20
5295	NASDAQ	DHC	Wed, Mar 10, 2021	5.25	5.36	5.17	5.29
5294	NASDAQ	DHC	Tue, Mar 9, 2021	5.29	5.48	5.20	5.23
5293	NASDAQ	DHC	Mon, Mar 8, 2021	4.84	5.28	4.81	5.26
5292	NASDAQ	DHC	Fri, Mar 5, 2021	4.66	4.85	4.58	4.80
5291	NASDAQ	DHC	Thu, Mar 4, 2021	4.57	4.79	4.56	4.59
5290	NASDAQ	DHC	Wed, Mar 3, 2021	4.50	4.69	4.50	4.59
5289	NASDAQ	DHC	Tue, Mar 2, 2021	4.65	4.72	4.44	4.47
5288	NASDAQ	DHC	Mon, Mar 1, 2021	4.66	4.86	4.50	4.67
5287	NASDAQ	DHC	Fri, Feb 26, 2021	4.65	4.81	4.50	4.50
5286	NASDAQ	DHC	Thu, Feb 25, 2021	4.85	4.97	4.54	4.64
5285	NASDAQ	DHC	Wed, Feb 24, 2021	4.65	4.89	4.63	4.82
5284	NASDAQ	DHC	Tue, Feb 23, 2021	4.39	4.68	4.39	4.60
5283	NASDAQ	DHC	Mon, Feb 22, 2021	4.32	4.51	4.32	4.43
5282	NASDAQ	DHC	Fri, Feb 19, 2021	4.30	4.45	4.29	4.36
5281	NASDAQ	DHC	Thu, Feb 18, 2021	4.32	4.39	4.28	4.29
5280	NASDAQ	DHC	Wed, Feb 17, 2021	4.42	4.46	4.35	4.36
5279	NASDAQ	DHC	Tue, Feb 16, 2021	4.60	4.62	4.37	4.46
5278	NASDAQ	DHC	Fri, Feb 12, 2021	4.48	4.59	4.45	4.48
5277	NASDAQ	DHC	Thu, Feb 11, 2021	4.54	4.66	4.42	4.52
5276	NASDAQ	DHC	Wed, Feb 10, 2021	4.43	4.70	4.43	4.53
5275	NASDAQ	DHC	Tue, Feb 9, 2021	4.50	4.51	4.37	4.43
5274	NASDAQ	DHC	Mon, Feb 8, 2021	4.46	4.58	4.45	4.51
5273	NASDAQ	DHC	Fri, Feb 5, 2021	4.40	4.43	4.34	4.43
5272	NASDAQ	DHC	Thu, Feb 4, 2021	4.30	4.44	4.29	4.37
5271	NASDAQ	DHC	Wed, Feb 3, 2021	4.12	4.43	4.01	4.30
5270	NASDAQ	DHC	Tue, Feb 2, 2021	4.33	4.46	4.28	4.43
5269	NASDAQ	DHC	Mon, Feb 1, 2021	4.06	4.32	4.05	4.31
5268	NASDAQ	DHC	Fri, Jan 29, 2021	4.16	4.30	4.02	4.02
5267	NASDAQ	DHC	Thu, Jan 28, 2021	4.16	4.32	4.14	4.22
5266	NASDAQ	DHC	Wed, Jan 27, 2021	4.13	4.24	4.09	4.18
5265	NASDAQ	DHC	Tue, Jan 26, 2021	4.36	4.59	4.27	4.27
5264	NASDAQ	DHC	Mon, Jan 25, 2021	4.40	4.45	4.23	4.35
5263	NASDAQ	DHC	Fri, Jan 22, 2021	4.34	4.46	4.23	4.42
5262	NASDAQ	DHC	Thu, Jan 21, 2021	4.50	4.53	4.34	4.43
5261	NASDAQ	DHC	Wed, Jan 20, 2021	4.43	4.62	4.40	4.51
5260	NASDAQ	DHC	Tue, Jan 19, 2021	4.70	4.72	4.34	4.44
5259	NASDAQ	DHC	Fri, Jan 15, 2021	4.54	4.70	4.54	4.65
5258	NASDAQ	DHC	Thu, Jan 14, 2021	4.49	4.67	4.36	4.60
5257	NASDAQ	DHC	Wed, Jan 13, 2021	4.31	4.53	4.28	4.43
5256	NASDAQ	DHC	Tue, Jan 12, 2021	4.27	4.34	4.21	4.33
5255	NASDAQ	DHC	Mon, Jan 11, 2021	4.19	4.30	4.17	4.26
5254	NASDAQ	DHC	Fri, Jan 8, 2021	4.31	4.31	4.15	4.25
5253	NASDAQ	DHC	Thu, Jan 7, 2021	4.40	4.45	4.23	4.32
5252	NASDAQ	DHC	Wed, Jan 6, 2021	4.14	4.55	4.14	4.40
5251	NASDAQ	DHC	Tue, Jan 5, 2021	3.93	4.15	3.93	4.10
5250	NASDAQ	DHC	Mon, Jan 4, 2021	4.12	4.19	3.94	3.94
5249	NASDAQ	DHC	Thu, Dec 31, 2020	4.05	4.14	4.02	4.12
5248	NASDAQ	DHC	Wed, Dec 30, 2020	4.08	4.28	4.00	4.08
5247	NASDAQ	DHC	Tue, Dec 29, 2020	4.25	4.34	4.00	4.08
5246	NASDAQ	DHC	Mon, Dec 28, 2020	4.16	4.31	4.15	4.24
5245	NASDAQ	DHC	Thu, Dec 24, 2020	4.20	4.29	4.14	4.16
5244	NASDAQ	DHC	Wed, Dec 23, 2020	4.17	4.33	4.17	4.21
5243	NASDAQ	DHC	Tue, Dec 22, 2020	4.13	4.18	4.03	4.14
5242	NASDAQ	DHC	Mon, Dec 21, 2020	4.05	4.17	4.01	4.12
5241	NASDAQ	DHC	Fri, Dec 18, 2020	4.34	4.34	4.08	4.16
5240	NASDAQ	DHC	Thu, Dec 17, 2020	4.21	4.32	4.13	4.32
5239	NASDAQ	DHC	Wed, Dec 16, 2020	4.33	4.39	4.17	4.25
5238	NASDAQ	DHC	Tue, Dec 15, 2020	4.33	4.34	4.09	4.32
5237	NASDAQ	DHC	Mon, Dec 14, 2020	4.23	4.44	4.22	4.31
5236	NASDAQ	DHC	Fri, Dec 11, 2020	4.38	4.41	4.13	4.19
5235	NASDAQ	DHC	Thu, Dec 10, 2020	4.51	4.62	4.38	4.41
5234	NASDAQ	DHC	Wed, Dec 9, 2020	4.66	4.71	4.57	4.62
5233	NASDAQ	DHC	Tue, Dec 8, 2020	4.56	4.70	4.55	4.65
5232	NASDAQ	DHC	Mon, Dec 7, 2020	4.72	4.75	4.58	4.60
5231	NASDAQ	DHC	Fri, Dec 4, 2020	4.60	4.81	4.60	4.77
5230	NASDAQ	DHC	Thu, Dec 3, 2020	4.60	4.75	4.52	4.56
5229	NASDAQ	DHC	Wed, Dec 2, 2020	4.55	4.67	4.43	4.58
5228	NASDAQ	DHC	Tue, Dec 1, 2020	4.43	4.67	4.41	4.61
5227	NASDAQ	DHC	Mon, Nov 30, 2020	4.88	4.96	4.41	4.41
5226	NASDAQ	DHC	Fri, Nov 27, 2020	4.98	5.00	4.82	4.95
5225	NASDAQ	DHC	Wed, Nov 25, 2020	4.98	5.08	4.90	4.97
5224	NASDAQ	DHC	Tue, Nov 24, 2020	4.80	5.30	4.76	5.13
5223	NASDAQ	DHC	Mon, Nov 23, 2020	4.65	4.85	4.64	4.74
5222	NASDAQ	DHC	Fri, Nov 20, 2020	4.53	4.72	4.53	4.63
5221	NASDAQ	DHC	Thu, Nov 19, 2020	4.57	4.70	4.41	4.68
5220	NASDAQ	DHC	Wed, Nov 18, 2020	4.39	4.71	4.36	4.56
5219	NASDAQ	DHC	Tue, Nov 17, 2020	4.20	4.39	4.11	4.35
5218	NASDAQ	DHC	Mon, Nov 16, 2020	3.95	4.30	3.95	4.25
5217	NASDAQ	DHC	Fri, Nov 13, 2020	3.56	4.01	3.56	4.01
5216	NASDAQ	DHC	Thu, Nov 12, 2020	3.74	3.79	3.55	3.66
5215	NASDAQ	DHC	Wed, Nov 11, 2020	4.04	4.04	3.67	3.77
5214	NASDAQ	DHC	Tue, Nov 10, 2020	3.81	4.07	3.70	4.05
5213	NASDAQ	DHC	Mon, Nov 9, 2020	3.30	4.09	3.30	3.93
5212	NASDAQ	DHC	Fri, Nov 6, 2020	3.14	3.14	2.99	2.99
5211	NASDAQ	DHC	Thu, Nov 5, 2020	3.15	3.25	3.06	3.11
5210	NASDAQ	DHC	Wed, Nov 4, 2020	3.30	3.30	3.15	3.19
5209	NASDAQ	DHC	Tue, Nov 3, 2020	3.16	3.29	3.07	3.27
5208	NASDAQ	DHC	Mon, Nov 2, 2020	2.91	3.14	2.90	3.13
5207	NASDAQ	DHC	Fri, Oct 30, 2020	3.08	3.13	2.85	2.90
5206	NASDAQ	DHC	Thu, Oct 29, 2020	3.02	3.10	2.90	3.08
5205	NASDAQ	DHC	Wed, Oct 28, 2020	3.01	3.04	2.93	3.03
5204	NASDAQ	DHC	Tue, Oct 27, 2020	3.21	3.25	3.06	3.07
5203	NASDAQ	DHC	Mon, Oct 26, 2020	3.32	3.35	3.16	3.24
5202	NASDAQ	DHC	Fri, Oct 23, 2020	3.40	3.48	3.32	3.34
5201	NASDAQ	DHC	Thu, Oct 22, 2020	3.30	3.36	3.22	3.34
5200	NASDAQ	DHC	Wed, Oct 21, 2020	3.23	3.35	3.17	3.28
5199	NASDAQ	DHC	Tue, Oct 20, 2020	3.27	3.41	3.25	3.26
5198	NASDAQ	DHC	Mon, Oct 19, 2020	3.45	3.48	3.22	3.22
5197	NASDAQ	DHC	Fri, Oct 16, 2020	3.68	3.68	3.47	3.48
5196	NASDAQ	DHC	Thu, Oct 15, 2020	3.65	3.73	3.53	3.70
5195	NASDAQ	DHC	Wed, Oct 14, 2020	3.63	3.73	3.56	3.65
5194	NASDAQ	DHC	Tue, Oct 13, 2020	3.63	3.69	3.59	3.65
5193	NASDAQ	DHC	Mon, Oct 12, 2020	3.55	3.73	3.48	3.69
5192	NASDAQ	DHC	Fri, Oct 9, 2020	3.60	3.64	3.52	3.56
5191	NASDAQ	DHC	Thu, Oct 8, 2020	3.47	3.61	3.45	3.58
5190	NASDAQ	DHC	Wed, Oct 7, 2020	3.60	3.61	3.40	3.44
5189	NASDAQ	DHC	Tue, Oct 6, 2020	3.60	3.73	3.54	3.56
5188	NASDAQ	DHC	Mon, Oct 5, 2020	3.64	3.69	3.52	3.58
5187	NASDAQ	DHC	Fri, Oct 2, 2020	3.49	3.65	3.37	3.62
5186	NASDAQ	DHC	Thu, Oct 1, 2020	3.54	3.63	3.48	3.61
5185	NASDAQ	DHC	Wed, Sep 30, 2020	3.53	3.68	3.50	3.52
5184	NASDAQ	DHC	Tue, Sep 29, 2020	3.53	3.56	3.41	3.52
5183	NASDAQ	DHC	Mon, Sep 28, 2020	3.35	3.59	3.32	3.54
5182	NASDAQ	DHC	Fri, Sep 25, 2020	3.20	3.37	3.18	3.31
5181	NASDAQ	DHC	Thu, Sep 24, 2020	3.10	3.39	3.01	3.26
5180	NASDAQ	DHC	Wed, Sep 23, 2020	3.39	3.44	3.09	3.10
5179	NASDAQ	DHC	Tue, Sep 22, 2020	3.38	3.47	3.30	3.38
5178	NASDAQ	DHC	Mon, Sep 21, 2020	3.65	3.65	3.38	3.38
5177	NASDAQ	DHC	Fri, Sep 18, 2020	3.83	3.83	3.65	3.67
5176	NASDAQ	DHC	Thu, Sep 17, 2020	3.75	3.83	3.71	3.77
5175	NASDAQ	DHC	Wed, Sep 16, 2020	3.98	3.98	3.77	3.83
5174	NASDAQ	DHC	Tue, Sep 15, 2020	3.75	4.09	3.75	3.97
5173	NASDAQ	DHC	Mon, Sep 14, 2020	3.75	3.79	3.61	3.73
5172	NASDAQ	DHC	Fri, Sep 11, 2020	3.98	3.98	3.67	3.70
5171	NASDAQ	DHC	Thu, Sep 10, 2020	3.89	4.08	3.86	4.01
5170	NASDAQ	DHC	Wed, Sep 9, 2020	3.93	3.96	3.72	3.86
5169	NASDAQ	DHC	Tue, Sep 8, 2020	3.95	3.96	3.73	3.87
5168	NASDAQ	DHC	Fri, Sep 4, 2020	4.00	4.03	3.80	3.95
5167	NASDAQ	DHC	Thu, Sep 3, 2020	3.93	4.10	3.87	3.92
5166	NASDAQ	DHC	Wed, Sep 2, 2020	3.89	3.97	3.76	3.93
5165	NASDAQ	DHC	Tue, Sep 1, 2020	3.76	3.92	3.68	3.90
5164	NASDAQ	DHC	Mon, Aug 31, 2020	3.88	3.90	3.67	3.80
5163	NASDAQ	DHC	Fri, Aug 28, 2020	3.96	3.96	3.80	3.91
5162	NASDAQ	DHC	Thu, Aug 27, 2020	3.80	3.97	3.71	3.94
5161	NASDAQ	DHC	Wed, Aug 26, 2020	3.82	3.85	3.67	3.76
5160	NASDAQ	DHC	Tue, Aug 25, 2020	4.01	4.12	3.79	3.84
5159	NASDAQ	DHC	Mon, Aug 24, 2020	3.77	4.03	3.67	4.00
5158	NASDAQ	DHC	Fri, Aug 21, 2020	3.88	3.93	3.72	3.74
5157	NASDAQ	DHC	Thu, Aug 20, 2020	3.73	3.95	3.66	3.88
5156	NASDAQ	DHC	Wed, Aug 19, 2020	3.96	3.96	3.74	3.77
5155	NASDAQ	DHC	Tue, Aug 18, 2020	4.04	4.10	3.91	3.91
5154	NASDAQ	DHC	Mon, Aug 17, 2020	4.12	4.14	4.02	4.08
5153	NASDAQ	DHC	Fri, Aug 14, 2020	4.01	4.26	3.91	4.14
5152	NASDAQ	DHC	Thu, Aug 13, 2020	4.11	4.23	4.01	4.02
5151	NASDAQ	DHC	Wed, Aug 12, 2020	4.44	4.44	4.07	4.16
5150	NASDAQ	DHC	Tue, Aug 11, 2020	4.68	4.74	4.32	4.34
5149	NASDAQ	DHC	Mon, Aug 10, 2020	4.52	4.73	4.49	4.58
5148	NASDAQ	DHC	Fri, Aug 7, 2020	4.14	4.63	4.09	4.47
5147	NASDAQ	DHC	Thu, Aug 6, 2020	4.15	4.23	4.12	4.16
5146	NASDAQ	DHC	Wed, Aug 5, 2020	4.26	4.26	4.09	4.18
5145	NASDAQ	DHC	Tue, Aug 4, 2020	4.07	4.26	4.07	4.19
5144	NASDAQ	DHC	Mon, Aug 3, 2020	3.91	4.14	3.79	4.08
5143	NASDAQ	DHC	Fri, Jul 31, 2020	3.91	3.99	3.73	3.90
5142	NASDAQ	DHC	Thu, Jul 30, 2020	4.06	4.07	3.88	3.96
5141	NASDAQ	DHC	Wed, Jul 29, 2020	3.98	4.19	3.89	4.16
5140	NASDAQ	DHC	Tue, Jul 28, 2020	3.68	4.03	3.63	3.98
5139	NASDAQ	DHC	Mon, Jul 27, 2020	3.70	3.75	3.59	3.72
5138	NASDAQ	DHC	Fri, Jul 24, 2020	3.92	3.96	3.71	3.73
5137	NASDAQ	DHC	Thu, Jul 23, 2020	3.94	4.07	3.86	3.94
5136	NASDAQ	DHC	Wed, Jul 22, 2020	3.79	4.10	3.70	3.99
5135	NASDAQ	DHC	Tue, Jul 21, 2020	3.79	3.95	3.73	3.81
5134	NASDAQ	DHC	Mon, Jul 20, 2020	3.80	3.86	3.66	3.69
5133	NASDAQ	DHC	Fri, Jul 17, 2020	3.88	3.94	3.81	3.84
5132	NASDAQ	DHC	Thu, Jul 16, 2020	4.15	4.24	3.85	3.93
5131	NASDAQ	DHC	Wed, Jul 15, 2020	4.07	4.33	4.00	4.21
5130	NASDAQ	DHC	Tue, Jul 14, 2020	3.87	3.98	3.73	3.91
5129	NASDAQ	DHC	Mon, Jul 13, 2020	3.83	4.02	3.73	3.83
5128	NASDAQ	DHC	Fri, Jul 10, 2020	3.82	3.99	3.79	3.82
5127	NASDAQ	DHC	Thu, Jul 9, 2020	4.05	4.05	3.72	3.82
5126	NASDAQ	DHC	Wed, Jul 8, 2020	4.18	4.20	3.94	4.07
5125	NASDAQ	DHC	Tue, Jul 7, 2020	4.26	4.31	4.11	4.21
5124	NASDAQ	DHC	Mon, Jul 6, 2020	4.43	4.69	4.27	4.37
5123	NASDAQ	DHC	Thu, Jul 2, 2020	4.62	4.73	4.27	4.31
5122	NASDAQ	DHC	Wed, Jul 1, 2020	4.43	4.70	4.41	4.46
5121	NASDAQ	DHC	Tue, Jun 30, 2020	4.35	4.50	4.31	4.43
5120	NASDAQ	DHC	Mon, Jun 29, 2020	4.30	4.45	4.13	4.40
5119	NASDAQ	DHC	Fri, Jun 26, 2020	3.90	4.23	3.85	4.20
5118	NASDAQ	DHC	Thu, Jun 25, 2020	3.79	4.17	3.74	3.97
5117	NASDAQ	DHC	Wed, Jun 24, 2020	4.02	4.07	3.75	3.81
5116	NASDAQ	DHC	Tue, Jun 23, 2020	4.14	4.20	3.92	4.15
5115	NASDAQ	DHC	Mon, Jun 22, 2020	3.91	4.19	3.83	4.06
5114	NASDAQ	DHC	Fri, Jun 19, 2020	4.28	4.31	3.93	3.96
5113	NASDAQ	DHC	Thu, Jun 18, 2020	4.20	4.36	4.11	4.23
5112	NASDAQ	DHC	Wed, Jun 17, 2020	4.62	4.67	4.28	4.29
5111	NASDAQ	DHC	Tue, Jun 16, 2020	4.76	4.90	4.44	4.65
5110	NASDAQ	DHC	Mon, Jun 15, 2020	4.20	4.54	4.05	4.48
5109	NASDAQ	DHC	Fri, Jun 12, 2020	4.80	4.89	4.25	4.51
5108	NASDAQ	DHC	Thu, Jun 11, 2020	5.03	5.15	4.09	4.26
5107	NASDAQ	DHC	Wed, Jun 10, 2020	6.52	6.58	5.51	5.60
5106	NASDAQ	DHC	Tue, Jun 9, 2020	6.43	7.28	6.40	6.61
5105	NASDAQ	DHC	Mon, Jun 8, 2020	6.09	7.24	6.09	7.22
5104	NASDAQ	DHC	Fri, Jun 5, 2020	5.51	6.10	5.38	6.10
5103	NASDAQ	DHC	Thu, Jun 4, 2020	5.35	5.51	4.93	5.35
5102	NASDAQ	DHC	Wed, Jun 3, 2020	3.92	5.44	3.89	5.29
5101	NASDAQ	DHC	Tue, Jun 2, 2020	3.55	3.96	3.53	3.88
5100	NASDAQ	DHC	Mon, Jun 1, 2020	3.75	3.99	3.47	3.55
5099	NASDAQ	DHC	Fri, May 29, 2020	3.81	4.25	3.58	3.58
5098	NASDAQ	DHC	Thu, May 28, 2020	3.53	4.05	3.39	3.94
5097	NASDAQ	DHC	Wed, May 27, 2020	3.27	3.44	3.03	3.22
5096	NASDAQ	DHC	Tue, May 26, 2020	3.04	3.24	3.04	3.21
5095	NASDAQ	DHC	Fri, May 22, 2020	3.12	3.13	2.82	2.87
5094	NASDAQ	DHC	Thu, May 21, 2020	3.12	3.20	3.03	3.10
5093	NASDAQ	DHC	Wed, May 20, 2020	3.00	3.11	2.93	3.09
5092	NASDAQ	DHC	Tue, May 19, 2020	3.07	3.09	2.87	2.94
5091	NASDAQ	DHC	Mon, May 18, 2020	2.66	3.15	2.66	3.09
5090	NASDAQ	DHC	Fri, May 15, 2020	2.66	2.66	2.47	2.49
5089	NASDAQ	DHC	Thu, May 14, 2020	2.55	2.74	2.50	2.63
5088	NASDAQ	DHC	Wed, May 13, 2020	2.87	2.91	2.56	2.64
5087	NASDAQ	DHC	Tue, May 12, 2020	3.30	3.30	2.87	2.92
5086	NASDAQ	DHC	Mon, May 11, 2020	3.12	3.34	2.92	3.31
5085	NASDAQ	DHC	Fri, May 8, 2020	2.87	3.24	2.85	3.24
5084	NASDAQ	DHC	Thu, May 7, 2020	3.06	3.16	2.68	2.81
5083	NASDAQ	DHC	Wed, May 6, 2020	3.03	3.09	2.80	2.98
5082	NASDAQ	DHC	Tue, May 5, 2020	3.06	3.20	2.81	3.01
5081	NASDAQ	DHC	Mon, May 4, 2020	2.89	3.00	2.77	2.93
5080	NASDAQ	DHC	Fri, May 1, 2020	2.98	3.10	2.80	2.97
5079	NASDAQ	DHC	Thu, Apr 30, 2020	3.12	3.17	2.94	3.11
5078	NASDAQ	DHC	Wed, Apr 29, 2020	3.19	3.34	3.07	3.22
5077	NASDAQ	DHC	Tue, Apr 28, 2020	2.94	3.21	2.94	3.11
5076	NASDAQ	DHC	Mon, Apr 27, 2020	2.64	2.86	2.55	2.79
5075	NASDAQ	DHC	Fri, Apr 24, 2020	2.62	2.69	2.53	2.63
5074	NASDAQ	DHC	Thu, Apr 23, 2020	2.49	2.70	2.46	2.62
5073	NASDAQ	DHC	Wed, Apr 22, 2020	2.63	2.66	2.46	2.48
5072	NASDAQ	DHC	Tue, Apr 21, 2020	2.44	2.58	2.38	2.53
5071	NASDAQ	DHC	Mon, Apr 20, 2020	2.65	2.83	2.48	2.49
5070	NASDAQ	DHC	Fri, Apr 17, 2020	2.68	2.92	2.68	2.75
5069	NASDAQ	DHC	Thu, Apr 16, 2020	2.82	2.82	2.50	2.52
5068	NASDAQ	DHC	Wed, Apr 15, 2020	3.00	3.01	2.74	2.75
5067	NASDAQ	DHC	Tue, Apr 14, 2020	3.22	3.34	3.03	3.10
5066	NASDAQ	DHC	Mon, Apr 13, 2020	3.49	3.49	3.12	3.12
5065	NASDAQ	DHC	Thu, Apr 9, 2020	3.11	3.66	3.00	3.51
5064	NASDAQ	DHC	Wed, Apr 8, 2020	2.75	3.02	2.65	3.01
5063	NASDAQ	DHC	Tue, Apr 7, 2020	2.60	2.90	2.51	2.64
5062	NASDAQ	DHC	Mon, Apr 6, 2020	2.38	2.70	2.31	2.46
5061	NASDAQ	DHC	Fri, Apr 3, 2020	2.57	2.59	2.15	2.29
5060	NASDAQ	DHC	Thu, Apr 2, 2020	2.50	2.83	2.50	2.63
5059	NASDAQ	DHC	Wed, Apr 1, 2020	3.36	3.45	2.92	2.96
5058	NASDAQ	DHC	Tue, Mar 31, 2020	3.36	3.71	2.88	3.63
5057	NASDAQ	DHC	Mon, Mar 30, 2020	3.40	3.44	3.02	3.37
5056	NASDAQ	DHC	Fri, Mar 27, 2020	3.54	3.68	3.37	3.46
5055	NASDAQ	DHC	Thu, Mar 26, 2020	3.50	3.79	3.25	3.72
5054	NASDAQ	DHC	Wed, Mar 25, 2020	3.20	3.73	3.07	3.39
5053	NASDAQ	DHC	Tue, Mar 24, 2020	2.88	3.22	2.66	3.19
5052	NASDAQ	DHC	Mon, Mar 23, 2020	2.50	2.80	2.25	2.64
5051	NASDAQ	DHC	Fri, Mar 20, 2020	2.38	2.80	2.38	2.50
5050	NASDAQ	DHC	Thu, Mar 19, 2020	2.14	2.56	2.00	2.35
5049	NASDAQ	DHC	Wed, Mar 18, 2020	2.25	2.42	2.12	2.12
5048	NASDAQ	DHC	Tue, Mar 17, 2020	2.66	2.75	2.07	2.43
5047	NASDAQ	DHC	Mon, Mar 16, 2020	3.25	3.40	2.56	2.56
5046	NASDAQ	DHC	Fri, Mar 13, 2020	3.74	3.80	3.03	3.79
5045	NASDAQ	DHC	Thu, Mar 12, 2020	4.25	4.25	3.45	3.47
5044	NASDAQ	DHC	Wed, Mar 11, 2020	5.04	5.12	4.62	4.75
5043	NASDAQ	DHC	Tue, Mar 10, 2020	5.34	5.46	4.67	5.16
5042	NASDAQ	DHC	Mon, Mar 9, 2020	5.90	5.93	5.15	5.16
5041	NASDAQ	DHC	Fri, Mar 6, 2020	6.51	6.69	6.09	6.27
5040	NASDAQ	DHC	Thu, Mar 5, 2020	6.74	6.85	6.53	6.80
5039	NASDAQ	DHC	Wed, Mar 4, 2020	6.82	7.03	6.68	6.93
5038	NASDAQ	DHC	Tue, Mar 3, 2020	6.70	6.94	6.48	6.71
5037	NASDAQ	DHC	Mon, Mar 2, 2020	6.38	6.78	6.01	6.76
5036	NASDAQ	DHC	Fri, Feb 28, 2020	6.63	6.68	6.28	6.29
5035	NASDAQ	DHC	Thu, Feb 27, 2020	7.07	7.26	6.82	6.83
5034	NASDAQ	DHC	Wed, Feb 26, 2020	7.53	7.58	7.22	7.23
5033	NASDAQ	DHC	Tue, Feb 25, 2020	7.76	7.77	7.50	7.53
5032	NASDAQ	DHC	Mon, Feb 24, 2020	7.71	7.87	7.65	7.75
5031	NASDAQ	DHC	Fri, Feb 21, 2020	7.86	8.05	7.84	7.85
5030	NASDAQ	DHC	Thu, Feb 20, 2020	7.78	7.89	7.63	7.88
5029	NASDAQ	DHC	Wed, Feb 19, 2020	7.72	7.76	7.55	7.67
5028	NASDAQ	DHC	Tue, Feb 18, 2020	7.65	7.79	7.63	7.74
5027	NASDAQ	DHC	Fri, Feb 14, 2020	7.65	7.76	7.59	7.70
5026	NASDAQ	DHC	Thu, Feb 13, 2020	7.51	7.72	7.51	7.65
5025	NASDAQ	DHC	Wed, Feb 12, 2020	7.63	7.69	7.56	7.57
5024	NASDAQ	DHC	Tue, Feb 11, 2020	7.79	7.87	7.61	7.62
5023	NASDAQ	DHC	Mon, Feb 10, 2020	7.68	7.89	7.66	7.79
5022	NASDAQ	DHC	Fri, Feb 7, 2020	7.80	7.85	7.68	7.69
5021	NASDAQ	DHC	Thu, Feb 6, 2020	7.82	7.91	7.78	7.79
5020	NASDAQ	DHC	Wed, Feb 5, 2020	7.77	7.84	7.72	7.78
5019	NASDAQ	DHC	Tue, Feb 4, 2020	7.73	7.85	7.67	7.74
5018	NASDAQ	DHC	Mon, Feb 3, 2020	7.76	7.80	7.60	7.64
5017	NASDAQ	DHC	Fri, Jan 31, 2020	7.89	7.95	7.69	7.72
5016	NASDAQ	DHC	Thu, Jan 30, 2020	7.87	7.95	7.77	7.94
5015	NASDAQ	DHC	Wed, Jan 29, 2020	7.96	8.10	7.89	7.91
5014	NASDAQ	DHC	Tue, Jan 28, 2020	7.90	8.05	7.89	7.90
5013	NASDAQ	DHC	Mon, Jan 27, 2020	7.97	8.04	7.90	7.91
5012	NASDAQ	DHC	Fri, Jan 24, 2020	8.22	8.27	7.96	8.05
5011	NASDAQ	DHC	Thu, Jan 23, 2020	8.22	8.38	8.14	8.34
5010	NASDAQ	DHC	Wed, Jan 22, 2020	8.33	8.39	8.25	8.26
5009	NASDAQ	DHC	Tue, Jan 21, 2020	8.34	8.40	8.19	8.36
5008	NASDAQ	DHC	Fri, Jan 17, 2020	8.77	8.85	8.36	8.37
5007	NASDAQ	DHC	Thu, Jan 16, 2020	8.75	8.93	8.70	8.79
5006	NASDAQ	DHC	Wed, Jan 15, 2020	8.44	8.72	8.42	8.71
5005	NASDAQ	DHC	Tue, Jan 14, 2020	8.57	8.57	8.33	8.47
5004	NASDAQ	DHC	Mon, Jan 13, 2020	8.16	8.38	8.13	8.37
5003	NASDAQ	DHC	Fri, Jan 10, 2020	8.10	8.27	8.06	8.18
5002	NASDAQ	DHC	Thu, Jan 9, 2020	8.10	8.21	8.04	8.10
5001	NASDAQ	DHC	Wed, Jan 8, 2020	8.04	8.10	7.93	8.07
5000	NASDAQ	DHC	Tue, Jan 7, 2020	8.03	8.13	7.95	8.06
4999	NASDAQ	DHC	Mon, Jan 6, 2020	8.12	8.13	7.89	8.02
4998	NASDAQ	DHC	Fri, Jan 3, 2020	8.23	8.23	7.88	8.10
4997	NASDAQ	DHC	Thu, Jan 2, 2020	7.82	8.34	7.80	8.25
4996	NASDAQ	DHC	Tue, Dec 31, 2019	7.85	8.21	7.77	8.18
4995	NASDAQ	DHC	Mon, Dec 30, 2019	7.70	7.87	7.61	7.87
4994	NASDAQ	DHC	Fri, Dec 27, 2019	7.75	7.77	7.64	7.71
4993	NASDAQ	DHC	Thu, Dec 26, 2019	7.77	7.80	7.58	7.72
4992	NASDAQ	DHC	Tue, Dec 24, 2019	7.84	7.87	7.68	7.79
4991	NASDAQ	DHC	Mon, Dec 23, 2019	7.78	7.92	7.65	7.86
4990	NASDAQ	DHC	Fri, Dec 20, 2019	7.44	7.82	7.37	7.80
4989	NASDAQ	DHC	Thu, Dec 19, 2019	7.20	7.44	7.17	7.44
4988	NASDAQ	DHC	Wed, Dec 18, 2019	7.21	7.25	7.05	7.21
4987	NASDAQ	DHC	Tue, Dec 17, 2019	7.26	7.26	7.17	7.23
4986	NASDAQ	DHC	Mon, Dec 16, 2019	7.09	7.28	7.05	7.23
4985	NASDAQ	DHC	Fri, Dec 13, 2019	7.16	7.19	6.98	7.09
4984	NASDAQ	DHC	Thu, Dec 12, 2019	7.35	7.43	7.14	7.15
4983	NASDAQ	DHC	Wed, Dec 11, 2019	7.45	7.51	7.24	7.32
4982	NASDAQ	DHC	Tue, Dec 10, 2019	7.54	7.63	7.43	7.43
4981	NASDAQ	DHC	Mon, Dec 9, 2019	7.44	7.60	7.40	7.54
4980	NASDAQ	DHC	Fri, Dec 6, 2019	7.40	7.55	7.34	7.42
4979	NASDAQ	DHC	Thu, Dec 5, 2019	7.14	7.34	6.95	7.32
4978	NASDAQ	DHC	Wed, Dec 4, 2019	7.07	7.24	7.00	7.12
4977	NASDAQ	DHC	Tue, Dec 3, 2019	6.84	7.09	6.84	7.06
4976	NASDAQ	DHC	Mon, Dec 2, 2019	7.12	7.12	6.83	6.90
4975	NASDAQ	DHC	Fri, Nov 29, 2019	7.20	7.22	7.09	7.09
4974	NASDAQ	DHC	Wed, Nov 27, 2019	7.15	7.27	7.10	7.21
4973	NASDAQ	DHC	Tue, Nov 26, 2019	7.09	7.16	7.03	7.13
4972	NASDAQ	DHC	Mon, Nov 25, 2019	7.08	7.24	7.08	7.11
4971	NASDAQ	DHC	Fri, Nov 22, 2019	7.23	7.28	6.99	7.10
4970	NASDAQ	DHC	Thu, Nov 21, 2019	7.25	7.31	7.17	7.19
4969	NASDAQ	DHC	Wed, Nov 20, 2019	7.12	7.37	7.03	7.26
4968	NASDAQ	DHC	Tue, Nov 19, 2019	7.44	7.48	7.10	7.14
4967	NASDAQ	DHC	Mon, Nov 18, 2019	7.30	7.60	7.30	7.48
4966	NASDAQ	DHC	Fri, Nov 15, 2019	7.41	7.51	7.31	7.34
4965	NASDAQ	DHC	Thu, Nov 14, 2019	7.41	7.48	7.33	7.38
4964	NASDAQ	DHC	Wed, Nov 13, 2019	7.52	7.61	7.36	7.40
4963	NASDAQ	DHC	Tue, Nov 12, 2019	7.68	7.72	7.47	7.53
4962	NASDAQ	DHC	Mon, Nov 11, 2019	8.03	8.03	7.57	7.65
4961	NASDAQ	DHC	Fri, Nov 8, 2019	8.02	8.18	7.95	8.07
4960	NASDAQ	DHC	Thu, Nov 7, 2019	8.79	8.81	7.95	7.98
4959	NASDAQ	DHC	Wed, Nov 6, 2019	9.51	9.51	8.64	8.84
4958	NASDAQ	DHC	Tue, Nov 5, 2019	9.72	9.73	9.52	9.53
4957	NASDAQ	DHC	Mon, Nov 4, 2019	9.80	9.81	9.67	9.74
4956	NASDAQ	DHC	Fri, Nov 1, 2019	9.62	9.79	9.58	9.77
4955	NASDAQ	DHC	Thu, Oct 31, 2019	9.65	9.66	9.52	9.62
4954	NASDAQ	DHC	Wed, Oct 30, 2019	9.50	9.63	9.45	9.61
4953	NASDAQ	DHC	Tue, Oct 29, 2019	9.37	9.60	9.31	9.50
4952	NASDAQ	DHC	Mon, Oct 28, 2019	9.45	9.67	9.44	9.54
4951	NASDAQ	DHC	Fri, Oct 25, 2019	9.48	9.59	9.37	9.49
4950	NASDAQ	DHC	Thu, Oct 24, 2019	9.89	9.89	9.56	9.63
4949	NASDAQ	DHC	Wed, Oct 23, 2019	9.54	9.90	9.42	9.89
4948	NASDAQ	DHC	Tue, Oct 22, 2019	9.32	9.53	9.24	9.50
4947	NASDAQ	DHC	Mon, Oct 21, 2019	9.16	9.33	9.16	9.30
4946	NASDAQ	DHC	Fri, Oct 18, 2019	9.09	9.27	9.07	9.10
4945	NASDAQ	DHC	Thu, Oct 17, 2019	8.98	9.19	8.95	9.10
4944	NASDAQ	DHC	Wed, Oct 16, 2019	8.90	8.95	8.84	8.93
4943	NASDAQ	DHC	Tue, Oct 15, 2019	8.94	8.94	8.73	8.91
4942	NASDAQ	DHC	Mon, Oct 14, 2019	8.86	8.94	8.66	8.94
4941	NASDAQ	DHC	Fri, Oct 11, 2019	8.92	9.09	8.89	8.91
4940	NASDAQ	DHC	Thu, Oct 10, 2019	9.04	9.06	8.67	8.83
4939	NASDAQ	DHC	Wed, Oct 9, 2019	9.05	9.17	8.98	9.04
4938	NASDAQ	DHC	Tue, Oct 8, 2019	8.92	9.03	8.87	8.99
4937	NASDAQ	DHC	Mon, Oct 7, 2019	8.71	8.98	8.71	8.94
4936	NASDAQ	DHC	Fri, Oct 4, 2019	8.63	8.75	8.59	8.74
4935	NASDAQ	DHC	Thu, Oct 3, 2019	8.59	8.82	8.53	8.65
4934	NASDAQ	DHC	Wed, Oct 2, 2019	8.60	8.64	8.47	8.62
4933	NASDAQ	DHC	Tue, Oct 1, 2019	8.96	9.02	8.53	8.61
4932	NASDAQ	DHC	Mon, Sep 30, 2019	9.02	9.04	8.86	8.97
4931	NASDAQ	DHC	Fri, Sep 27, 2019	9.00	9.24	8.95	9.01
4930	NASDAQ	DHC	Thu, Sep 26, 2019	9.05	9.09	8.94	9.00
4929	NASDAQ	DHC	Wed, Sep 25, 2019	8.89	9.18	8.85	9.04
4928	NASDAQ	DHC	Tue, Sep 24, 2019	8.79	8.98	8.77	8.92
4927	NASDAQ	DHC	Mon, Sep 23, 2019	8.61	8.80	8.50	8.77
4926	NASDAQ	DHC	Fri, Sep 20, 2019	8.42	8.67	8.41	8.60
4925	NASDAQ	DHC	Thu, Sep 19, 2019	8.48	8.54	8.41	8.42
4924	NASDAQ	DHC	Wed, Sep 18, 2019	8.58	8.63	8.37	8.44
4923	NASDAQ	DHC	Tue, Sep 17, 2019	8.59	8.63	8.46	8.57
4922	NASDAQ	DHC	Mon, Sep 16, 2019	8.58	8.64	8.51	8.60
4921	NASDAQ	DHC	Fri, Sep 13, 2019	8.63	8.78	8.52	8.61
4920	NASDAQ	DHC	Thu, Sep 12, 2019	8.66	8.72	8.56	8.62
4919	NASDAQ	DHC	Wed, Sep 11, 2019	8.66	8.82	8.60	8.63
4918	NASDAQ	DHC	Tue, Sep 10, 2019	8.75	8.77	8.58	8.65
4917	NASDAQ	DHC	Mon, Sep 9, 2019	8.45	8.80	8.41	8.80
4916	NASDAQ	DHC	Fri, Sep 6, 2019	8.48	8.58	8.43	8.45
4915	NASDAQ	DHC	Thu, Sep 5, 2019	8.42	8.51	8.33	8.48
4914	NASDAQ	DHC	Wed, Sep 4, 2019	8.37	8.44	8.34	8.39
4913	NASDAQ	DHC	Tue, Sep 3, 2019	8.20	8.47	8.16	8.34
4912	NASDAQ	DHC	Fri, Aug 30, 2019	8.13	8.28	8.13	8.23
4911	NASDAQ	DHC	Thu, Aug 29, 2019	7.97	8.20	7.94	8.13
4910	NASDAQ	DHC	Wed, Aug 28, 2019	7.87	8.05	7.86	7.95
4909	NASDAQ	DHC	Tue, Aug 27, 2019	8.13	8.26	7.86	7.86
4908	NASDAQ	DHC	Mon, Aug 26, 2019	8.15	8.23	8.03	8.08
4907	NASDAQ	DHC	Fri, Aug 23, 2019	8.30	8.41	8.04	8.08
4906	NASDAQ	DHC	Thu, Aug 22, 2019	8.39	8.43	8.26	8.33
4905	NASDAQ	DHC	Wed, Aug 21, 2019	8.43	8.43	8.32	8.34
4904	NASDAQ	DHC	Tue, Aug 20, 2019	8.73	8.74	8.38	8.39
4903	NASDAQ	DHC	Mon, Aug 19, 2019	8.72	8.81	8.67	8.73
4902	NASDAQ	DHC	Fri, Aug 16, 2019	8.47	8.74	8.42	8.71
4901	NASDAQ	DHC	Thu, Aug 15, 2019	8.55	8.61	8.35	8.47
4900	NASDAQ	DHC	Wed, Aug 14, 2019	8.76	8.79	8.45	8.48
4899	NASDAQ	DHC	Tue, Aug 13, 2019	8.78	8.81	8.66	8.81
4898	NASDAQ	DHC	Mon, Aug 12, 2019	8.68	8.83	8.57	8.80
4897	NASDAQ	DHC	Fri, Aug 9, 2019	8.49	8.70	8.49	8.68
4896	NASDAQ	DHC	Thu, Aug 8, 2019	7.96	8.63	7.95	8.55
4895	NASDAQ	DHC	Wed, Aug 7, 2019	7.87	8.22	7.77	8.14
4894	NASDAQ	DHC	Tue, Aug 6, 2019	7.75	7.92	7.59	7.87
4893	NASDAQ	DHC	Mon, Aug 5, 2019	7.82	7.82	7.57	7.72
4892	NASDAQ	DHC	Fri, Aug 2, 2019	7.85	7.91	7.78	7.85
4891	NASDAQ	DHC	Thu, Aug 1, 2019	7.96	7.98	7.76	7.85
4890	NASDAQ	DHC	Wed, Jul 31, 2019	8.15	8.27	7.93	7.95
4889	NASDAQ	DHC	Tue, Jul 30, 2019	7.98	8.19	7.88	8.17
4888	NASDAQ	DHC	Mon, Jul 29, 2019	8.04	8.10	7.99	8.02
4887	NASDAQ	DHC	Fri, Jul 26, 2019	8.02	8.05	7.88	8.03
4886	NASDAQ	DHC	Thu, Jul 25, 2019	8.21	8.24	7.95	8.08
4885	NASDAQ	DHC	Wed, Jul 24, 2019	8.17	8.27	8.15	8.23
4884	NASDAQ	DHC	Tue, Jul 23, 2019	7.91	8.17	7.91	8.15
4883	NASDAQ	DHC	Mon, Jul 22, 2019	7.88	7.92	7.79	7.90
4882	NASDAQ	DHC	Fri, Jul 19, 2019	7.97	8.05	7.78	7.85
4881	NASDAQ	DHC	Thu, Jul 18, 2019	8.09	8.12	7.97	8.01
4880	NASDAQ	DHC	Wed, Jul 17, 2019	8.08	8.20	8.04	8.13
4879	NASDAQ	DHC	Tue, Jul 16, 2019	8.23	8.29	8.12	8.14
4878	NASDAQ	DHC	Mon, Jul 15, 2019	8.27	8.33	8.19	8.27
4877	NASDAQ	DHC	Fri, Jul 12, 2019	8.36	8.42	8.24	8.28
4876	NASDAQ	DHC	Thu, Jul 11, 2019	8.49	8.53	8.29	8.38
4875	NASDAQ	DHC	Wed, Jul 10, 2019	8.40	8.57	8.35	8.51
4874	NASDAQ	DHC	Tue, Jul 9, 2019	8.40	8.51	8.32	8.40
4873	NASDAQ	DHC	Mon, Jul 8, 2019	8.24	8.45	8.24	8.42
4872	NASDAQ	DHC	Fri, Jul 5, 2019	8.28	8.36	8.11	8.33
4871	NASDAQ	DHC	Wed, Jul 3, 2019	8.13	8.50	8.13	8.37
4870	NASDAQ	DHC	Tue, Jul 2, 2019	7.85	8.14	7.75	8.14
4869	NASDAQ	DHC	Mon, Jul 1, 2019	8.06	8.15	7.76	7.82
4868	NASDAQ	DHC	Fri, Jun 28, 2019	8.05	8.13	7.96	8.02
4867	NASDAQ	DHC	Thu, Jun 27, 2019	7.71	8.03	7.71	8.03
4866	NASDAQ	DHC	Wed, Jun 26, 2019	7.90	7.95	7.68	7.68
4865	NASDAQ	DHC	Tue, Jun 25, 2019	7.85	7.96	7.79	7.90
4864	NASDAQ	DHC	Mon, Jun 24, 2019	7.97	8.08	7.80	7.84
4863	NASDAQ	DHC	Fri, Jun 21, 2019	7.94	8.05	7.84	7.92
4862	NASDAQ	DHC	Thu, Jun 20, 2019	8.03	8.20	7.93	7.93
4861	NASDAQ	DHC	Wed, Jun 19, 2019	7.97	8.07	7.89	8.00
4860	NASDAQ	DHC	Tue, Jun 18, 2019	8.08	8.16	7.85	8.01
4859	NASDAQ	DHC	Mon, Jun 17, 2019	7.78	8.16	7.78	8.08
4858	NASDAQ	DHC	Fri, Jun 14, 2019	8.21	8.21	7.75	7.77
4857	NASDAQ	DHC	Thu, Jun 13, 2019	7.91	8.21	7.89	8.21
4856	NASDAQ	DHC	Wed, Jun 12, 2019	7.97	7.99	7.85	7.89
4855	NASDAQ	DHC	Tue, Jun 11, 2019	7.75	7.99	7.74	7.97
4854	NASDAQ	DHC	Mon, Jun 10, 2019	7.82	7.91	7.71	7.76
4853	NASDAQ	DHC	Fri, Jun 7, 2019	7.86	7.92	7.75	7.84
4852	NASDAQ	DHC	Thu, Jun 6, 2019	7.80	7.89	7.72	7.84
4851	NASDAQ	DHC	Wed, Jun 5, 2019	7.74	7.89	7.67	7.77
4850	NASDAQ	DHC	Tue, Jun 4, 2019	7.59	7.70	7.51	7.69
4849	NASDAQ	DHC	Mon, Jun 3, 2019	7.66	7.69	7.56	7.59
4848	NASDAQ	DHC	Fri, May 31, 2019	7.48	7.66	7.43	7.64
4847	NASDAQ	DHC	Thu, May 30, 2019	7.31	7.52	7.27	7.51
4846	NASDAQ	DHC	Wed, May 29, 2019	7.55	7.58	7.26	7.32
4845	NASDAQ	DHC	Tue, May 28, 2019	7.68	7.71	7.51	7.55
4844	NASDAQ	DHC	Fri, May 24, 2019	7.70	7.77	7.66	7.69
4843	NASDAQ	DHC	Thu, May 23, 2019	7.67	7.68	7.52	7.65
4842	NASDAQ	DHC	Wed, May 22, 2019	7.70	7.75	7.61	7.66
4841	NASDAQ	DHC	Tue, May 21, 2019	7.67	7.82	7.66	7.71
4840	NASDAQ	DHC	Mon, May 20, 2019	7.76	7.85	7.66	7.67
4839	NASDAQ	DHC	Fri, May 17, 2019	7.91	7.91	7.77	7.82
4838	NASDAQ	DHC	Thu, May 16, 2019	8.03	8.03	7.89	7.90
4837	NASDAQ	DHC	Wed, May 15, 2019	7.87	8.07	7.82	8.04
4836	NASDAQ	DHC	Tue, May 14, 2019	8.00	8.04	7.86	7.90
4835	NASDAQ	DHC	Mon, May 13, 2019	7.83	8.07	7.80	8.01
4834	NASDAQ	DHC	Fri, May 10, 2019	8.00	8.05	7.80	7.90
4833	NASDAQ	DHC	Thu, May 9, 2019	7.78	8.09	7.53	8.03
4832	NASDAQ	DHC	Wed, May 8, 2019	7.86	7.90	7.70	7.72
4831	NASDAQ	DHC	Tue, May 7, 2019	8.06	8.14	7.78	7.85
4830	NASDAQ	DHC	Mon, May 6, 2019	8.16	8.24	8.04	8.10
4829	NASDAQ	DHC	Fri, May 3, 2019	7.89	8.31	7.86	8.21
4828	NASDAQ	DHC	Thu, May 2, 2019	7.84	7.95	7.73	7.87
4827	NASDAQ	DHC	Wed, May 1, 2019	7.78	7.95	7.78	7.80
4826	NASDAQ	DHC	Tue, Apr 30, 2019	7.72	7.88	7.67	7.78
4825	NASDAQ	DHC	Mon, Apr 29, 2019	7.89	7.94	7.72	7.74
4824	NASDAQ	DHC	Fri, Apr 26, 2019	7.84	8.03	7.81	7.84
4823	NASDAQ	DHC	Thu, Apr 25, 2019	7.86	7.98	7.76	7.93
4822	NASDAQ	DHC	Wed, Apr 24, 2019	7.91	8.00	7.80	7.90
4821	NASDAQ	DHC	Tue, Apr 23, 2019	7.84	8.01	7.79	7.91
4820	NASDAQ	DHC	Mon, Apr 22, 2019	7.90	7.94	7.62	7.87
4819	NASDAQ	DHC	Thu, Apr 18, 2019	7.78	7.99	7.78	7.90
4818	NASDAQ	DHC	Wed, Apr 17, 2019	8.14	8.17	7.79	7.82
4817	NASDAQ	DHC	Tue, Apr 16, 2019	8.21	8.35	8.05	8.15
4816	NASDAQ	DHC	Mon, Apr 15, 2019	8.28	8.30	8.18	8.22
4815	NASDAQ	DHC	Fri, Apr 12, 2019	8.31	8.32	8.16	8.30
4814	NASDAQ	DHC	Thu, Apr 11, 2019	8.43	8.46	8.21	8.32
4813	NASDAQ	DHC	Wed, Apr 10, 2019	8.50	8.52	8.38	8.42
4812	NASDAQ	DHC	Tue, Apr 9, 2019	8.63	8.69	8.48	8.50
4811	NASDAQ	DHC	Mon, Apr 8, 2019	9.08	9.11	8.64	8.66
4810	NASDAQ	DHC	Fri, Apr 5, 2019	9.54	9.62	9.13	9.18
4809	NASDAQ	DHC	Thu, Apr 4, 2019	9.63	9.87	9.47	9.64
4808	NASDAQ	DHC	Wed, Apr 3, 2019	9.43	9.77	9.35	9.72
4807	NASDAQ	DHC	Tue, Apr 2, 2019	9.21	9.91	9.05	9.81
4806	NASDAQ	DHC	Mon, Apr 1, 2019	11.45	11.59	11.36	11.59
4805	NASDAQ	DHC	Fri, Mar 29, 2019	11.46	11.55	11.36	11.42
4804	NASDAQ	DHC	Thu, Mar 28, 2019	11.39	11.43	11.23	11.41
4803	NASDAQ	DHC	Wed, Mar 27, 2019	11.42	11.50	11.34	11.42
4802	NASDAQ	DHC	Tue, Mar 26, 2019	11.41	11.55	11.28	11.40
4801	NASDAQ	DHC	Mon, Mar 25, 2019	11.41	11.45	11.16	11.40
4800	NASDAQ	DHC	Fri, Mar 22, 2019	11.65	11.75	11.39	11.42
4799	NASDAQ	DHC	Thu, Mar 21, 2019	11.38	11.79	11.37	11.64
4798	NASDAQ	DHC	Wed, Mar 20, 2019	11.38	11.49	11.16	11.41
4797	NASDAQ	DHC	Tue, Mar 19, 2019	11.43	11.54	11.35	11.39
4796	NASDAQ	DHC	Mon, Mar 18, 2019	11.76	11.82	11.39	11.44
4795	NASDAQ	DHC	Fri, Mar 15, 2019	12.02	12.07	11.67	11.70
4794	NASDAQ	DHC	Thu, Mar 14, 2019	12.00	12.11	11.96	11.98
4793	NASDAQ	DHC	Wed, Mar 13, 2019	11.67	12.01	11.67	11.99
4792	NASDAQ	DHC	Tue, Mar 12, 2019	11.85	11.93	11.58	11.64
4791	NASDAQ	DHC	Mon, Mar 11, 2019	11.69	11.85	11.68	11.83
4790	NASDAQ	DHC	Fri, Mar 8, 2019	11.51	11.72	11.49	11.68
4789	NASDAQ	DHC	Thu, Mar 7, 2019	11.50	11.61	11.46	11.51
4788	NASDAQ	DHC	Wed, Mar 6, 2019	11.53	11.60	11.40	11.48
4787	NASDAQ	DHC	Tue, Mar 5, 2019	11.52	11.61	11.46	11.51
4786	NASDAQ	DHC	Mon, Mar 4, 2019	11.41	11.81	11.32	11.52
4785	NASDAQ	DHC	Fri, Mar 1, 2019	12.55	12.60	11.36	11.39
4784	NASDAQ	DHC	Thu, Feb 28, 2019	12.76	12.94	12.52	12.55
4783	NASDAQ	DHC	Wed, Feb 27, 2019	12.88	12.92	12.61	12.76
4782	NASDAQ	DHC	Tue, Feb 26, 2019	13.15	13.23	12.88	12.90
4781	NASDAQ	DHC	Mon, Feb 25, 2019	13.60	13.66	13.06	13.15
4780	NASDAQ	DHC	Fri, Feb 22, 2019	13.64	13.72	13.49	13.57
4779	NASDAQ	DHC	Thu, Feb 21, 2019	13.63	13.70	13.36	13.57
4778	NASDAQ	DHC	Wed, Feb 20, 2019	13.75	13.76	13.56	13.59
4777	NASDAQ	DHC	Tue, Feb 19, 2019	13.72	13.84	13.69	13.73
4776	NASDAQ	DHC	Fri, Feb 15, 2019	13.57	13.71	13.55	13.70
4775	NASDAQ	DHC	Thu, Feb 14, 2019	13.35	13.59	13.29	13.53
4774	NASDAQ	DHC	Wed, Feb 13, 2019	13.40	13.61	13.29	13.35
4773	NASDAQ	DHC	Tue, Feb 12, 2019	13.82	13.83	13.36	13.39
4772	NASDAQ	DHC	Mon, Feb 11, 2019	13.65	13.87	13.60	13.81
4771	NASDAQ	DHC	Fri, Feb 8, 2019	13.75	13.79	13.46	13.64
4770	NASDAQ	DHC	Thu, Feb 7, 2019	13.57	13.85	13.46	13.80
4769	NASDAQ	DHC	Wed, Feb 6, 2019	13.47	13.61	13.40	13.58
4768	NASDAQ	DHC	Tue, Feb 5, 2019	13.28	13.51	13.25	13.50
4767	NASDAQ	DHC	Mon, Feb 4, 2019	12.95	13.25	12.95	13.24
4766	NASDAQ	DHC	Fri, Feb 1, 2019	13.41	13.46	12.68	13.00
4765	NASDAQ	DHC	Thu, Jan 31, 2019	13.20	13.38	12.98	13.35
4764	NASDAQ	DHC	Wed, Jan 30, 2019	13.00	13.27	12.90	13.15
4763	NASDAQ	DHC	Tue, Jan 29, 2019	12.83	12.99	12.71	12.99
4762	NASDAQ	DHC	Mon, Jan 28, 2019	12.56	12.85	12.50	12.81
4761	NASDAQ	DHC	Fri, Jan 25, 2019	12.52	12.69	12.38	12.60
4760	NASDAQ	DHC	Thu, Jan 24, 2019	12.74	12.85	12.58	12.78
4759	NASDAQ	DHC	Wed, Jan 23, 2019	12.58	12.70	12.51	12.70
4758	NASDAQ	DHC	Tue, Jan 22, 2019	12.79	12.82	12.36	12.55
4757	NASDAQ	DHC	Fri, Jan 18, 2019	12.53	12.68	12.43	12.65
4756	NASDAQ	DHC	Thu, Jan 17, 2019	12.48	12.69	12.29	12.41
4755	NASDAQ	DHC	Wed, Jan 16, 2019	12.28	12.63	12.27	12.49
4754	NASDAQ	DHC	Tue, Jan 15, 2019	12.36	12.40	12.17	12.27
4753	NASDAQ	DHC	Mon, Jan 14, 2019	12.35	12.45	12.14	12.34
4752	NASDAQ	DHC	Fri, Jan 11, 2019	12.42	12.54	12.21	12.35
4751	NASDAQ	DHC	Thu, Jan 10, 2019	12.31	12.64	12.27	12.32
4750	NASDAQ	DHC	Wed, Jan 9, 2019	12.26	12.40	12.18	12.31
4749	NASDAQ	DHC	Tue, Jan 8, 2019	11.90	12.22	11.88	12.19
4748	NASDAQ	DHC	Mon, Jan 7, 2019	11.78	12.02	11.57	11.83
4747	NASDAQ	DHC	Fri, Jan 4, 2019	11.50	11.87	11.48	11.54
4746	NASDAQ	DHC	Thu, Jan 3, 2019	11.23	11.66	11.16	11.45
4745	NASDAQ	DHC	Wed, Jan 2, 2019	11.25	11.33	10.90	11.24
4744	NASDAQ	DHC	Mon, Dec 31, 2018	11.32	11.44	11.03	11.36
4743	NASDAQ	DHC	Fri, Dec 28, 2018	11.51	11.72	11.22	11.37
4742	NASDAQ	DHC	Thu, Dec 27, 2018	11.50	11.52	10.98	11.51
4741	NASDAQ	DHC	Wed, Dec 26, 2018	11.03	11.59	10.79	11.57
4740	NASDAQ	DHC	Mon, Dec 24, 2018	11.50	11.58	10.95	10.96
4739	NASDAQ	DHC	Fri, Dec 21, 2018	11.82	12.10	11.41	11.51
4738	NASDAQ	DHC	Thu, Dec 20, 2018	11.69	12.09	11.65	11.81
4737	NASDAQ	DHC	Wed, Dec 19, 2018	12.17	12.26	11.68	11.75
4736	NASDAQ	DHC	Tue, Dec 18, 2018	12.13	12.45	12.11	12.23
4735	NASDAQ	DHC	Mon, Dec 17, 2018	12.76	12.79	11.98	12.03
4734	NASDAQ	DHC	Fri, Dec 14, 2018	12.50	12.81	12.42	12.74
4733	NASDAQ	DHC	Thu, Dec 13, 2018	12.79	12.85	12.53	12.55
4732	NASDAQ	DHC	Wed, Dec 12, 2018	12.93	13.43	12.69	12.79
4731	NASDAQ	DHC	Tue, Dec 11, 2018	12.98	13.16	12.82	12.82
4730	NASDAQ	DHC	Mon, Dec 10, 2018	12.92	13.05	12.79	12.96
4729	NASDAQ	DHC	Fri, Dec 7, 2018	13.22	13.24	12.76	12.89
4728	NASDAQ	DHC	Thu, Dec 6, 2018	13.13	13.31	12.66	13.30
4727	NASDAQ	DHC	Tue, Dec 4, 2018	13.49	13.60	13.26	13.30
4726	NASDAQ	DHC	Mon, Dec 3, 2018	13.61	13.67	13.27	13.45
4725	NASDAQ	DHC	Fri, Nov 30, 2018	13.05	13.37	12.98	13.34
4724	NASDAQ	DHC	Thu, Nov 29, 2018	13.08	13.25	13.04	13.05
4723	NASDAQ	DHC	Wed, Nov 28, 2018	12.83	13.11	12.68	13.07
4722	NASDAQ	DHC	Tue, Nov 27, 2018	12.77	12.85	12.66	12.81
4721	NASDAQ	DHC	Mon, Nov 26, 2018	13.12	13.12	12.73	12.80
4720	NASDAQ	DHC	Fri, Nov 23, 2018	13.01	13.15	12.91	13.05
4719	NASDAQ	DHC	Wed, Nov 21, 2018	13.23	13.35	12.96	13.01
4718	NASDAQ	DHC	Tue, Nov 20, 2018	13.27	13.42	13.17	13.19
4717	NASDAQ	DHC	Mon, Nov 19, 2018	13.72	13.78	13.23	13.29
4716	NASDAQ	DHC	Fri, Nov 16, 2018	13.90	13.96	13.61	13.68
4715	NASDAQ	DHC	Thu, Nov 15, 2018	14.74	14.85	14.23	14.37
4714	NASDAQ	DHC	Wed, Nov 14, 2018	15.36	15.39	14.75	14.78
4713	NASDAQ	DHC	Tue, Nov 13, 2018	15.53	15.67	15.27	15.34
4712	NASDAQ	DHC	Mon, Nov 12, 2018	15.75	15.96	15.47	15.50
4711	NASDAQ	DHC	Fri, Nov 9, 2018	15.78	15.91	15.65	15.77
4710	NASDAQ	DHC	Thu, Nov 8, 2018	15.40	15.77	15.40	15.77
4709	NASDAQ	DHC	Wed, Nov 7, 2018	15.45	15.69	15.36	15.38
4708	NASDAQ	DHC	Tue, Nov 6, 2018	15.94	15.94	15.29	15.42
4707	NASDAQ	DHC	Mon, Nov 5, 2018	15.41	15.91	15.41	15.81
4706	NASDAQ	DHC	Fri, Nov 2, 2018	15.81	15.87	15.14	15.42
4705	NASDAQ	DHC	Thu, Nov 1, 2018	15.59	15.83	15.47	15.81
4704	NASDAQ	DHC	Wed, Oct 31, 2018	15.88	15.93	15.46	15.58
4703	NASDAQ	DHC	Tue, Oct 30, 2018	15.91	16.08	15.71	15.83
4702	NASDAQ	DHC	Mon, Oct 29, 2018	16.02	16.27	16.00	16.08
4701	NASDAQ	DHC	Fri, Oct 26, 2018	16.42	16.43	15.80	15.94
4700	NASDAQ	DHC	Thu, Oct 25, 2018	16.54	16.66	16.30	16.59
4699	NASDAQ	DHC	Wed, Oct 24, 2018	16.30	16.64	16.15	16.49
4698	NASDAQ	DHC	Tue, Oct 23, 2018	16.01	16.34	16.01	16.18
4697	NASDAQ	DHC	Mon, Oct 22, 2018	16.56	16.63	16.08	16.09
4696	NASDAQ	DHC	Fri, Oct 19, 2018	16.41	16.50	16.29	16.50
4695	NASDAQ	DHC	Thu, Oct 18, 2018	16.31	16.43	16.26	16.34
4694	NASDAQ	DHC	Wed, Oct 17, 2018	16.33	16.40	16.18	16.26
4693	NASDAQ	DHC	Tue, Oct 16, 2018	16.04	16.35	15.85	16.32
4692	NASDAQ	DHC	Mon, Oct 15, 2018	15.80	16.14	15.80	15.94
4691	NASDAQ	DHC	Fri, Oct 12, 2018	16.13	16.22	15.74	15.83
4690	NASDAQ	DHC	Thu, Oct 11, 2018	16.52	16.52	16.00	16.01
4689	NASDAQ	DHC	Wed, Oct 10, 2018	16.43	16.82	16.42	16.50
4688	NASDAQ	DHC	Tue, Oct 9, 2018	16.38	16.54	16.24	16.42
4687	NASDAQ	DHC	Mon, Oct 8, 2018	16.03	16.50	16.03	16.37
4686	NASDAQ	DHC	Fri, Oct 5, 2018	16.07	16.13	15.96	16.02
4685	NASDAQ	DHC	Thu, Oct 4, 2018	16.18	16.18	15.91	15.99
4684	NASDAQ	DHC	Wed, Oct 3, 2018	16.55	16.60	16.11	16.24
4683	NASDAQ	DHC	Tue, Oct 2, 2018	16.73	16.89	16.52	16.53
4682	NASDAQ	DHC	Mon, Oct 1, 2018	17.09	17.11	16.67	16.67
4681	NASDAQ	DHC	Fri, Sep 28, 2018	16.77	17.03	16.77	17.02
4680	NASDAQ	DHC	Thu, Sep 27, 2018	16.62	16.91	16.61	16.78
4679	NASDAQ	DHC	Wed, Sep 26, 2018	16.96	17.01	16.58	16.59
4678	NASDAQ	DHC	Tue, Sep 25, 2018	17.04	17.22	16.92	16.93
4677	NASDAQ	DHC	Mon, Sep 24, 2018	17.36	17.37	16.90	17.02
4676	NASDAQ	DHC	Fri, Sep 21, 2018	17.49	17.57	17.34	17.35
4675	NASDAQ	DHC	Thu, Sep 20, 2018	17.46	17.57	17.32	17.52
4674	NASDAQ	DHC	Wed, Sep 19, 2018	17.77	17.80	17.38	17.42
4673	NASDAQ	DHC	Tue, Sep 18, 2018	18.11	18.43	17.74	17.74
4672	NASDAQ	DHC	Mon, Sep 17, 2018	18.08	18.14	17.96	18.09
4671	NASDAQ	DHC	Fri, Sep 14, 2018	18.49	18.49	18.05	18.08
4670	NASDAQ	DHC	Thu, Sep 13, 2018	18.40	18.56	18.28	18.52
4669	NASDAQ	DHC	Wed, Sep 12, 2018	18.34	18.40	18.20	18.32
4668	NASDAQ	DHC	Tue, Sep 11, 2018	18.23	18.33	18.10	18.32
4667	NASDAQ	DHC	Mon, Sep 10, 2018	18.19	18.36	18.09	18.25
4666	NASDAQ	DHC	Fri, Sep 7, 2018	18.49	18.49	18.06	18.12
4665	NASDAQ	DHC	Thu, Sep 6, 2018	18.46	18.54	18.42	18.47
4664	NASDAQ	DHC	Wed, Sep 5, 2018	18.09	18.43	17.96	18.43
4663	NASDAQ	DHC	Tue, Sep 4, 2018	18.49	18.49	18.08	18.11
4662	NASDAQ	DHC	Fri, Aug 31, 2018	18.38	18.58	18.10	18.52
4661	NASDAQ	DHC	Thu, Aug 30, 2018	18.49	18.49	18.38	18.38
4660	NASDAQ	DHC	Wed, Aug 29, 2018	18.47	18.53	18.37	18.48
4659	NASDAQ	DHC	Tue, Aug 28, 2018	18.25	18.44	18.11	18.44
4658	NASDAQ	DHC	Mon, Aug 27, 2018	18.24	18.30	18.06	18.20
4657	NASDAQ	DHC	Fri, Aug 24, 2018	18.27	18.28	18.10	18.20
4656	NASDAQ	DHC	Thu, Aug 23, 2018	18.40	18.45	18.23	18.23
4655	NASDAQ	DHC	Wed, Aug 22, 2018	18.42	18.49	18.28	18.46
4654	NASDAQ	DHC	Tue, Aug 21, 2018	18.42	18.53	18.37	18.45
4653	NASDAQ	DHC	Mon, Aug 20, 2018	18.42	18.51	18.35	18.41
4652	NASDAQ	DHC	Fri, Aug 17, 2018	18.18	18.42	18.11	18.40
4651	NASDAQ	DHC	Thu, Aug 16, 2018	18.06	18.18	17.84	18.17
4650	NASDAQ	DHC	Wed, Aug 15, 2018	17.93	18.16	17.88	18.10
4649	NASDAQ	DHC	Tue, Aug 14, 2018	17.74	18.03	17.69	17.96
4648	NASDAQ	DHC	Mon, Aug 13, 2018	17.40	17.73	17.24	17.71
4647	NASDAQ	DHC	Fri, Aug 10, 2018	17.80	17.88	17.36	17.37
4646	NASDAQ	DHC	Thu, Aug 9, 2018	18.01	18.06	17.81	17.82
4645	NASDAQ	DHC	Wed, Aug 8, 2018	18.12	18.12	17.89	17.99
4644	NASDAQ	DHC	Tue, Aug 7, 2018	17.79	18.12	17.52	18.06
4643	NASDAQ	DHC	Mon, Aug 6, 2018	17.69	17.84	17.57	17.83
4642	NASDAQ	DHC	Fri, Aug 3, 2018	17.45	17.63	17.38	17.62
4641	NASDAQ	DHC	Thu, Aug 2, 2018	17.35	17.46	17.28	17.41
4640	NASDAQ	DHC	Wed, Aug 1, 2018	17.27	17.45	17.03	17.42
4639	NASDAQ	DHC	Tue, Jul 31, 2018	17.05	17.39	17.00	17.29
4638	NASDAQ	DHC	Mon, Jul 30, 2018	16.70	16.99	16.64	16.99
4637	NASDAQ	DHC	Fri, Jul 27, 2018	17.06	17.19	16.59	16.71
4636	NASDAQ	DHC	Thu, Jul 26, 2018	17.41	17.54	17.33	17.36
4635	NASDAQ	DHC	Wed, Jul 25, 2018	17.29	17.46	17.28	17.42
4634	NASDAQ	DHC	Tue, Jul 24, 2018	17.45	17.45	17.16	17.27
4633	NASDAQ	DHC	Mon, Jul 23, 2018	17.45	17.46	17.32	17.43
4632	NASDAQ	DHC	Fri, Jul 20, 2018	17.48	17.55	17.28	17.39
4631	NASDAQ	DHC	Thu, Jul 19, 2018	17.31	17.61	17.25	17.48
4630	NASDAQ	DHC	Wed, Jul 18, 2018	17.45	17.48	17.21	17.31
4629	NASDAQ	DHC	Tue, Jul 17, 2018	17.59	17.69	17.45	17.46
4628	NASDAQ	DHC	Mon, Jul 16, 2018	17.69	17.74	17.54	17.59
4627	NASDAQ	DHC	Fri, Jul 13, 2018	17.87	17.95	17.65	17.66
4626	NASDAQ	DHC	Thu, Jul 12, 2018	17.96	17.98	17.76	17.88
4625	NASDAQ	DHC	Wed, Jul 11, 2018	18.04	18.17	17.89	17.90
4624	NASDAQ	DHC	Tue, Jul 10, 2018	17.97	18.13	17.93	18.03
4623	NASDAQ	DHC	Mon, Jul 9, 2018	18.20	18.20	17.81	17.94
4622	NASDAQ	DHC	Fri, Jul 6, 2018	17.93	18.23	17.83	18.16
4621	NASDAQ	DHC	Thu, Jul 5, 2018	17.76	17.90	17.58	17.89
4620	NASDAQ	DHC	Tue, Jul 3, 2018	17.54	17.92	17.41	17.64
4619	NASDAQ	DHC	Mon, Jul 2, 2018	17.50	17.70	17.26	17.50
4618	NASDAQ	DHC	Fri, Jun 29, 2018	17.57	17.71	17.42	17.53
4617	NASDAQ	DHC	Thu, Jun 28, 2018	17.45	17.64	17.40	17.57
4616	NASDAQ	DHC	Wed, Jun 27, 2018	17.60	17.62	17.41	17.43
4615	NASDAQ	DHC	Tue, Jun 26, 2018	17.75	17.79	17.48	17.57
4614	NASDAQ	DHC	Mon, Jun 25, 2018	17.66	17.78	17.50	17.65
4613	NASDAQ	DHC	Fri, Jun 22, 2018	17.38	17.76	17.33	17.64
4612	NASDAQ	DHC	Thu, Jun 21, 2018	17.17	17.40	17.09	17.35
4611	NASDAQ	DHC	Wed, Jun 20, 2018	16.99	17.20	16.86	17.17
4610	NASDAQ	DHC	Tue, Jun 19, 2018	16.90	17.10	16.90	16.92
4609	NASDAQ	DHC	Mon, Jun 18, 2018	16.98	17.04	16.73	16.98
4608	NASDAQ	DHC	Fri, Jun 15, 2018	16.90	17.06	16.88	16.96
4607	NASDAQ	DHC	Thu, Jun 14, 2018	16.88	17.05	16.78	16.94
4606	NASDAQ	DHC	Wed, Jun 13, 2018	17.27	17.32	16.80	16.85
4605	NASDAQ	DHC	Tue, Jun 12, 2018	17.03	17.33	17.03	17.24
4604	NASDAQ	DHC	Mon, Jun 11, 2018	17.03	17.09	16.95	17.05
4603	NASDAQ	DHC	Fri, Jun 8, 2018	17.02	17.13	16.95	17.05
4602	NASDAQ	DHC	Thu, Jun 7, 2018	17.00	17.13	16.92	17.02
4601	NASDAQ	DHC	Wed, Jun 6, 2018	16.95	17.01	16.82	16.99
4600	NASDAQ	DHC	Tue, Jun 5, 2018	17.10	17.19	16.91	16.95
4599	NASDAQ	DHC	Mon, Jun 4, 2018	17.30	17.37	17.02	17.10
4598	NASDAQ	DHC	Fri, Jun 1, 2018	17.13	17.32	17.10	17.30
4597	NASDAQ	DHC	Thu, May 31, 2018	17.11	17.16	17.00	17.12
4596	NASDAQ	DHC	Wed, May 30, 2018	16.83	17.18	16.72	17.12
4595	NASDAQ	DHC	Tue, May 29, 2018	16.56	16.88	16.54	16.84
4594	NASDAQ	DHC	Fri, May 25, 2018	16.52	16.65	16.48	16.58
4593	NASDAQ	DHC	Thu, May 24, 2018	16.44	16.55	16.22	16.52
4592	NASDAQ	DHC	Wed, May 23, 2018	16.14	16.50	16.02	16.36
4591	NASDAQ	DHC	Tue, May 22, 2018	15.94	16.11	15.81	16.05
4590	NASDAQ	DHC	Mon, May 21, 2018	15.64	16.02	15.48	15.91
4589	NASDAQ	DHC	Fri, May 18, 2018	15.58	15.73	15.51	15.58
4588	NASDAQ	DHC	Thu, May 17, 2018	15.62	15.71	15.50	15.54
4587	NASDAQ	DHC	Wed, May 16, 2018	15.60	15.75	15.51	15.54
4586	NASDAQ	DHC	Tue, May 15, 2018	15.72	15.81	15.51	15.59
4585	NASDAQ	DHC	Mon, May 14, 2018	15.90	16.00	15.78	15.84
4584	NASDAQ	DHC	Fri, May 11, 2018	15.88	15.94	15.75	15.83
4583	NASDAQ	DHC	Thu, May 10, 2018	15.88	16.14	15.66	15.88
4582	NASDAQ	DHC	Wed, May 9, 2018	15.55	15.77	15.50	15.71
4581	NASDAQ	DHC	Tue, May 8, 2018	15.75	15.75	15.47	15.57
4580	NASDAQ	DHC	Mon, May 7, 2018	15.55	15.73	15.47	15.71
4579	NASDAQ	DHC	Fri, May 4, 2018	15.29	15.56	15.29	15.55
4578	NASDAQ	DHC	Thu, May 3, 2018	15.12	15.31	15.03	15.29
4577	NASDAQ	DHC	Wed, May 2, 2018	15.16	15.27	14.86	15.13
4576	NASDAQ	DHC	Tue, May 1, 2018	15.04	15.25	14.94	15.19
4575	NASDAQ	DHC	Mon, Apr 30, 2018	14.95	15.11	14.80	15.09
4574	NASDAQ	DHC	Fri, Apr 27, 2018	14.44	14.96	14.40	14.94
4573	NASDAQ	DHC	Thu, Apr 26, 2018	14.75	14.79	14.57	14.71
4572	NASDAQ	DHC	Wed, Apr 25, 2018	14.65	14.71	14.50	14.69
4571	NASDAQ	DHC	Tue, Apr 24, 2018	14.58	14.81	14.42	14.71
4570	NASDAQ	DHC	Mon, Apr 23, 2018	14.64	14.72	14.45	14.53
4569	NASDAQ	DHC	Fri, Apr 20, 2018	14.86	15.05	14.59	14.64
4568	NASDAQ	DHC	Thu, Apr 19, 2018	15.03	15.04	14.69	14.79
4567	NASDAQ	DHC	Wed, Apr 18, 2018	15.16	15.17	14.98	15.01
4566	NASDAQ	DHC	Tue, Apr 17, 2018	15.03	15.16	14.90	15.09
4565	NASDAQ	DHC	Mon, Apr 16, 2018	14.74	15.02	14.67	14.97
4564	NASDAQ	DHC	Fri, Apr 13, 2018	14.68	14.74	14.52	14.73
4563	NASDAQ	DHC	Thu, Apr 12, 2018	15.01	15.06	14.59	14.66
4562	NASDAQ	DHC	Wed, Apr 11, 2018	15.09	15.23	14.97	14.99
4561	NASDAQ	DHC	Tue, Apr 10, 2018	15.21	15.21	15.06	15.11
4560	NASDAQ	DHC	Mon, Apr 9, 2018	15.33	15.33	15.12	15.15
4559	NASDAQ	DHC	Fri, Apr 6, 2018	15.28	15.46	15.26	15.28
4558	NASDAQ	DHC	Thu, Apr 5, 2018	15.50	15.50	15.15	15.30
4557	NASDAQ	DHC	Wed, Apr 4, 2018	15.12	15.59	15.04	15.50
4556	NASDAQ	DHC	Tue, Apr 3, 2018	14.93	15.31	14.79	15.19
4555	NASDAQ	DHC	Mon, Apr 2, 2018	15.17	15.34	14.84	14.89
4554	NASDAQ	DHC	Thu, Mar 29, 2018	15.45	15.52	15.17	15.18
4553	NASDAQ	DHC	Wed, Mar 28, 2018	14.95	15.53	14.94	15.46
4552	NASDAQ	DHC	Tue, Mar 27, 2018	14.78	15.07	14.57	14.90
4551	NASDAQ	DHC	Mon, Mar 26, 2018	14.88	14.91	14.64	14.72
4550	NASDAQ	DHC	Fri, Mar 23, 2018	15.22	15.31	14.73	14.75
4549	NASDAQ	DHC	Thu, Mar 22, 2018	15.24	15.64	15.14	15.15
4548	NASDAQ	DHC	Wed, Mar 21, 2018	15.39	15.58	15.10	15.26
4547	NASDAQ	DHC	Tue, Mar 20, 2018	15.60	15.74	15.28	15.41
4546	NASDAQ	DHC	Mon, Mar 19, 2018	15.74	15.74	15.51	15.63
4545	NASDAQ	DHC	Fri, Mar 16, 2018	15.61	15.82	15.56	15.79
4544	NASDAQ	DHC	Thu, Mar 15, 2018	15.55	15.62	15.49	15.60
4543	NASDAQ	DHC	Wed, Mar 14, 2018	15.65	15.82	15.53	15.59
4542	NASDAQ	DHC	Tue, Mar 13, 2018	15.87	15.93	15.57	15.61
4541	NASDAQ	DHC	Mon, Mar 12, 2018	15.57	15.82	15.48	15.78
4540	NASDAQ	DHC	Fri, Mar 9, 2018	15.48	15.60	15.29	15.53
4539	NASDAQ	DHC	Thu, Mar 8, 2018	15.61	15.67	15.42	15.48
4538	NASDAQ	DHC	Wed, Mar 7, 2018	15.35	15.66	15.29	15.61
4537	NASDAQ	DHC	Tue, Mar 6, 2018	15.35	15.49	15.16	15.42
4536	NASDAQ	DHC	Mon, Mar 5, 2018	14.89	15.39	14.89	15.33
4535	NASDAQ	DHC	Fri, Mar 2, 2018	14.87	15.08	14.72	14.90
4534	NASDAQ	DHC	Thu, Mar 1, 2018	14.96	15.09	14.61	14.96
4533	NASDAQ	DHC	Wed, Feb 28, 2018	14.53	14.89	14.47	14.67
4532	NASDAQ	DHC	Tue, Feb 27, 2018	15.29	15.70	14.44	14.44
4531	NASDAQ	DHC	Mon, Feb 26, 2018	15.64	15.67	15.26	15.33
4530	NASDAQ	DHC	Fri, Feb 23, 2018	15.39	15.58	15.28	15.56
4529	NASDAQ	DHC	Thu, Feb 22, 2018	15.36	15.59	15.27	15.29
4528	NASDAQ	DHC	Wed, Feb 21, 2018	15.59	15.65	15.21	15.22
4527	NASDAQ	DHC	Tue, Feb 20, 2018	15.78	15.93	15.51	15.54
4526	NASDAQ	DHC	Fri, Feb 16, 2018	15.68	15.96	15.68	15.85
4525	NASDAQ	DHC	Thu, Feb 15, 2018	15.38	15.83	15.38	15.66
4524	NASDAQ	DHC	Wed, Feb 14, 2018	15.46	15.56	15.23	15.35
4523	NASDAQ	DHC	Tue, Feb 13, 2018	15.55	15.69	15.32	15.62
4522	NASDAQ	DHC	Mon, Feb 12, 2018	15.93	15.94	15.12	15.67
4521	NASDAQ	DHC	Fri, Feb 9, 2018	15.56	15.96	15.31	15.86
4520	NASDAQ	DHC	Thu, Feb 8, 2018	15.92	16.13	15.43	15.43
4519	NASDAQ	DHC	Wed, Feb 7, 2018	15.94	16.22	15.80	15.95
4518	NASDAQ	DHC	Tue, Feb 6, 2018	15.37	15.95	15.04	15.94
4517	NASDAQ	DHC	Mon, Feb 5, 2018	16.19	16.31	15.53	15.59
4516	NASDAQ	DHC	Fri, Feb 2, 2018	16.23	16.36	15.92	16.24
4515	NASDAQ	DHC	Thu, Feb 1, 2018	16.78	16.91	16.22	16.31
4514	NASDAQ	DHC	Wed, Jan 31, 2018	16.36	16.80	16.32	16.80
4513	NASDAQ	DHC	Tue, Jan 30, 2018	16.69	16.77	16.28	16.30
4512	NASDAQ	DHC	Mon, Jan 29, 2018	17.02	17.04	16.75	16.75
4511	NASDAQ	DHC	Fri, Jan 26, 2018	17.21	17.21	16.91	17.05
4510	NASDAQ	DHC	Thu, Jan 25, 2018	17.38	17.56	17.31	17.54
4509	NASDAQ	DHC	Wed, Jan 24, 2018	17.52	17.60	17.26	17.34
4508	NASDAQ	DHC	Tue, Jan 23, 2018	17.29	17.54	17.26	17.54
4507	NASDAQ	DHC	Mon, Jan 22, 2018	17.18	17.32	17.13	17.30
4506	NASDAQ	DHC	Fri, Jan 19, 2018	17.06	17.19	16.99	17.18
4505	NASDAQ	DHC	Thu, Jan 18, 2018	17.39	17.39	17.01	17.06
4504	NASDAQ	DHC	Wed, Jan 17, 2018	17.23	17.45	17.13	17.44
4503	NASDAQ	DHC	Tue, Jan 16, 2018	17.15	17.44	17.15	17.17
4502	NASDAQ	DHC	Fri, Jan 12, 2018	17.30	17.32	17.10	17.14
4501	NASDAQ	DHC	Thu, Jan 11, 2018	17.26	17.40	17.17	17.25
4500	NASDAQ	DHC	Wed, Jan 10, 2018	17.45	17.48	17.16	17.27
4499	NASDAQ	DHC	Tue, Jan 9, 2018	17.75	17.77	17.45	17.48
4498	NASDAQ	DHC	Mon, Jan 8, 2018	17.91	17.95	17.74	17.74
4497	NASDAQ	DHC	Fri, Jan 5, 2018	18.25	18.33	17.86	17.87
4496	NASDAQ	DHC	Thu, Jan 4, 2018	18.46	18.54	18.22	18.23
4495	NASDAQ	DHC	Wed, Jan 3, 2018	18.57	18.76	18.43	18.44
4494	NASDAQ	DHC	Tue, Jan 2, 2018	18.53	18.79	18.48	18.65
4493	NASDAQ	DHC	Fri, Dec 29, 2017	18.67	18.81	18.56	18.56
4492	NASDAQ	DHC	Thu, Dec 28, 2017	18.56	18.68	18.46	18.63
4491	NASDAQ	DHC	Wed, Dec 27, 2017	18.53	18.61	18.43	18.53
4490	NASDAQ	DHC	Tue, Dec 26, 2017	18.39	18.54	18.38	18.48
4489	NASDAQ	DHC	Fri, Dec 22, 2017	18.28	18.46	18.20	18.41
4488	NASDAQ	DHC	Thu, Dec 21, 2017	18.39	18.42	18.15	18.20
4487	NASDAQ	DHC	Wed, Dec 20, 2017	18.42	18.55	18.27	18.31
4486	NASDAQ	DHC	Tue, Dec 19, 2017	19.06	19.14	18.32	18.35
4485	NASDAQ	DHC	Mon, Dec 18, 2017	19.21	19.37	19.09	19.12
4484	NASDAQ	DHC	Fri, Dec 15, 2017	18.77	19.20	18.76	19.14
4483	NASDAQ	DHC	Thu, Dec 14, 2017	18.71	18.81	18.65	18.74
4482	NASDAQ	DHC	Wed, Dec 13, 2017	18.55	18.76	18.52	18.67
4481	NASDAQ	DHC	Tue, Dec 12, 2017	18.45	18.60	18.43	18.53
4480	NASDAQ	DHC	Mon, Dec 11, 2017	18.50	18.57	18.41	18.45
4479	NASDAQ	DHC	Fri, Dec 8, 2017	18.40	18.56	18.36	18.47
4478	NASDAQ	DHC	Thu, Dec 7, 2017	18.37	18.50	18.31	18.40
4477	NASDAQ	DHC	Wed, Dec 6, 2017	18.53	18.53	18.30	18.35
4476	NASDAQ	DHC	Tue, Dec 5, 2017	18.80	18.89	18.52	18.57
4475	NASDAQ	DHC	Mon, Dec 4, 2017	18.82	18.94	18.76	18.81
4474	NASDAQ	DHC	Fri, Dec 1, 2017	18.56	18.80	18.53	18.79
4473	NASDAQ	DHC	Thu, Nov 30, 2017	18.56	18.65	18.44	18.56
4472	NASDAQ	DHC	Wed, Nov 29, 2017	18.42	18.56	18.32	18.56
4471	NASDAQ	DHC	Tue, Nov 28, 2017	18.71	18.75	18.43	18.47
4470	NASDAQ	DHC	Mon, Nov 27, 2017	18.81	18.81	18.67	18.69
4469	NASDAQ	DHC	Fri, Nov 24, 2017	18.89	18.91	18.73	18.79
4468	NASDAQ	DHC	Wed, Nov 22, 2017	18.84	18.94	18.81	18.86
4467	NASDAQ	DHC	Tue, Nov 21, 2017	18.87	18.99	18.79	18.87
4466	NASDAQ	DHC	Mon, Nov 20, 2017	18.86	18.88	18.69	18.79
4465	NASDAQ	DHC	Fri, Nov 17, 2017	18.74	18.87	18.70	18.84
4464	NASDAQ	DHC	Thu, Nov 16, 2017	18.65	18.83	18.43	18.77
4463	NASDAQ	DHC	Wed, Nov 15, 2017	18.74	18.80	18.59	18.59
4462	NASDAQ	DHC	Tue, Nov 14, 2017	18.78	18.99	18.74	18.75
4461	NASDAQ	DHC	Mon, Nov 13, 2017	18.59	18.80	18.57	18.79
4460	NASDAQ	DHC	Fri, Nov 10, 2017	18.22	18.63	18.19	18.59
4459	NASDAQ	DHC	Thu, Nov 9, 2017	18.27	18.75	18.23	18.27
4458	NASDAQ	DHC	Wed, Nov 8, 2017	18.33	18.45	18.31	18.40
4457	NASDAQ	DHC	Tue, Nov 7, 2017	18.22	18.46	18.18	18.36
4456	NASDAQ	DHC	Mon, Nov 6, 2017	18.01	18.30	17.99	18.17
4455	NASDAQ	DHC	Fri, Nov 3, 2017	17.95	18.08	17.90	17.99
4454	NASDAQ	DHC	Thu, Nov 2, 2017	17.93	18.09	17.91	17.98
4453	NASDAQ	DHC	Wed, Nov 1, 2017	17.86	17.97	17.74	17.92
4452	NASDAQ	DHC	Tue, Oct 31, 2017	17.97	17.97	17.80	17.83
4451	NASDAQ	DHC	Mon, Oct 30, 2017	17.98	18.10	17.88	17.97
4450	NASDAQ	DHC	Fri, Oct 27, 2017	17.79	18.07	17.72	17.99
4449	NASDAQ	DHC	Thu, Oct 26, 2017	17.95	18.02	17.72	17.77
4448	NASDAQ	DHC	Wed, Oct 25, 2017	17.92	18.00	17.70	17.89
4447	NASDAQ	DHC	Tue, Oct 24, 2017	18.13	18.33	17.91	17.98
4446	NASDAQ	DHC	Mon, Oct 23, 2017	18.29	18.36	18.05	18.13
4445	NASDAQ	DHC	Fri, Oct 20, 2017	18.58	18.58	18.29	18.30
4444	NASDAQ	DHC	Thu, Oct 19, 2017	18.99	19.11	18.93	18.97
4443	NASDAQ	DHC	Wed, Oct 18, 2017	18.95	19.02	18.90	18.99
4442	NASDAQ	DHC	Tue, Oct 17, 2017	18.95	19.08	18.90	19.01
4441	NASDAQ	DHC	Mon, Oct 16, 2017	18.98	19.06	18.87	19.00
4440	NASDAQ	DHC	Fri, Oct 13, 2017	18.93	19.08	18.85	18.96
4439	NASDAQ	DHC	Thu, Oct 12, 2017	18.85	18.86	18.66	18.79
4438	NASDAQ	DHC	Wed, Oct 11, 2017	18.83	18.95	18.79	18.81
4437	NASDAQ	DHC	Tue, Oct 10, 2017	18.90	18.97	18.71	18.82
4436	NASDAQ	DHC	Mon, Oct 9, 2017	18.81	18.94	18.80	18.85
4435	NASDAQ	DHC	Fri, Oct 6, 2017	18.80	18.87	18.60	18.78
4434	NASDAQ	DHC	Thu, Oct 5, 2017	19.04	19.12	18.82	18.85
4433	NASDAQ	DHC	Wed, Oct 4, 2017	19.06	19.08	18.91	19.06
4432	NASDAQ	DHC	Tue, Oct 3, 2017	18.82	19.06	18.74	18.99
4431	NASDAQ	DHC	Mon, Oct 2, 2017	18.89	18.97	18.75	18.81
4430	NASDAQ	DHC	Fri, Sep 29, 2017	18.90	18.98	18.73	18.95
4429	NASDAQ	DHC	Thu, Sep 28, 2017	18.60	18.91	18.60	18.90
4428	NASDAQ	DHC	Wed, Sep 27, 2017	18.75	18.82	18.51	18.63
4427	NASDAQ	DHC	Tue, Sep 26, 2017	18.92	18.95	18.73	18.79
4426	NASDAQ	DHC	Mon, Sep 25, 2017	18.83	19.07	18.82	18.95
4425	NASDAQ	DHC	Fri, Sep 22, 2017	19.06	19.14	18.79	18.82
4424	NASDAQ	DHC	Thu, Sep 21, 2017	19.23	19.29	18.94	18.94
4423	NASDAQ	DHC	Wed, Sep 20, 2017	19.25	19.38	19.07	19.15
4422	NASDAQ	DHC	Tue, Sep 19, 2017	19.40	19.50	19.19	19.24
4421	NASDAQ	DHC	Mon, Sep 18, 2017	19.49	19.53	19.33	19.40
4420	NASDAQ	DHC	Fri, Sep 15, 2017	19.20	19.50	19.15	19.50
4419	NASDAQ	DHC	Thu, Sep 14, 2017	19.05	19.22	18.94	19.17
4418	NASDAQ	DHC	Wed, Sep 13, 2017	19.25	19.32	19.06	19.07
4417	NASDAQ	DHC	Tue, Sep 12, 2017	19.42	19.56	19.23	19.30
4416	NASDAQ	DHC	Mon, Sep 11, 2017	19.36	19.65	19.34	19.48
4415	NASDAQ	DHC	Fri, Sep 8, 2017	19.12	19.47	19.09	19.37
4414	NASDAQ	DHC	Thu, Sep 7, 2017	19.20	19.24	19.08	19.16
4413	NASDAQ	DHC	Wed, Sep 6, 2017	19.19	19.34	19.10	19.11
4412	NASDAQ	DHC	Tue, Sep 5, 2017	19.15	19.32	18.99	19.11
4411	NASDAQ	DHC	Fri, Sep 1, 2017	19.08	19.24	19.08	19.15
4410	NASDAQ	DHC	Thu, Aug 31, 2017	18.95	19.18	18.95	19.11
4409	NASDAQ	DHC	Wed, Aug 30, 2017	18.86	19.00	18.72	19.00
4408	NASDAQ	DHC	Tue, Aug 29, 2017	18.81	18.97	18.73	18.87
4407	NASDAQ	DHC	Mon, Aug 28, 2017	18.92	18.96	18.74	18.80
4406	NASDAQ	DHC	Fri, Aug 25, 2017	18.82	19.05	18.79	18.93
4405	NASDAQ	DHC	Thu, Aug 24, 2017	18.79	18.94	18.76	18.76
4404	NASDAQ	DHC	Wed, Aug 23, 2017	18.57	18.87	18.49	18.78
4403	NASDAQ	DHC	Tue, Aug 22, 2017	18.80	18.81	18.52	18.62
4402	NASDAQ	DHC	Mon, Aug 21, 2017	18.42	18.84	18.35	18.77
4401	NASDAQ	DHC	Fri, Aug 18, 2017	18.67	18.67	18.40	18.42
4400	NASDAQ	DHC	Thu, Aug 17, 2017	18.74	18.77	18.63	18.65
4399	NASDAQ	DHC	Wed, Aug 16, 2017	18.63	18.80	18.63	18.70
4398	NASDAQ	DHC	Tue, Aug 15, 2017	18.64	18.66	18.49	18.61
4397	NASDAQ	DHC	Mon, Aug 14, 2017	18.41	18.76	18.28	18.68
4396	NASDAQ	DHC	Fri, Aug 11, 2017	18.39	18.39	18.09	18.30
4395	NASDAQ	DHC	Thu, Aug 10, 2017	18.42	18.50	18.28	18.32
4394	NASDAQ	DHC	Wed, Aug 9, 2017	18.38	18.49	18.26	18.46
4393	NASDAQ	DHC	Tue, Aug 8, 2017	18.30	18.42	18.26	18.40
4392	NASDAQ	DHC	Mon, Aug 7, 2017	18.30	18.49	18.21	18.34
4391	NASDAQ	DHC	Fri, Aug 4, 2017	18.20	18.29	18.06	18.27
4390	NASDAQ	DHC	Thu, Aug 3, 2017	18.57	18.67	17.94	18.20
4389	NASDAQ	DHC	Wed, Aug 2, 2017	18.68	18.82	18.57	18.61
4388	NASDAQ	DHC	Tue, Aug 1, 2017	18.87	18.93	18.66	18.72
4387	NASDAQ	DHC	Mon, Jul 31, 2017	18.72	18.89	18.57	18.85
4386	NASDAQ	DHC	Fri, Jul 28, 2017	18.61	18.75	18.55	18.74
4385	NASDAQ	DHC	Thu, Jul 27, 2017	18.77	18.88	18.55	18.63
4384	NASDAQ	DHC	Wed, Jul 26, 2017	18.68	18.87	18.58	18.77
4383	NASDAQ	DHC	Tue, Jul 25, 2017	18.62	18.69	18.44	18.66
4382	NASDAQ	DHC	Mon, Jul 24, 2017	18.71	18.80	18.48	18.58
4381	NASDAQ	DHC	Fri, Jul 21, 2017	18.77	18.79	18.57	18.66
4380	NASDAQ	DHC	Thu, Jul 20, 2017	18.81	19.04	18.74	18.74
4379	NASDAQ	DHC	Wed, Jul 19, 2017	19.12	19.32	19.00	19.15
4378	NASDAQ	DHC	Tue, Jul 18, 2017	19.17	19.24	19.03	19.06
4377	NASDAQ	DHC	Mon, Jul 17, 2017	19.17	19.22	19.06	19.11
4376	NASDAQ	DHC	Fri, Jul 14, 2017	19.24	19.37	19.00	19.08
4375	NASDAQ	DHC	Thu, Jul 13, 2017	19.15	19.22	19.01	19.11
4374	NASDAQ	DHC	Wed, Jul 12, 2017	19.00	19.26	18.95	19.08
4373	NASDAQ	DHC	Tue, Jul 11, 2017	18.83	19.02	18.70	18.77
4372	NASDAQ	DHC	Mon, Jul 10, 2017	19.09	19.27	18.74	18.79
4371	NASDAQ	DHC	Fri, Jul 7, 2017	19.07	19.16	18.80	19.06
4370	NASDAQ	DHC	Thu, Jul 6, 2017	19.70	19.77	19.06	19.07
4369	NASDAQ	DHC	Wed, Jul 5, 2017	20.06	20.09	19.71	19.79
4368	NASDAQ	DHC	Mon, Jul 3, 2017	19.93	20.09	19.83	20.04
4367	NASDAQ	DHC	Fri, Jun 30, 2017	19.86	19.93	19.71	19.81
4366	NASDAQ	DHC	Thu, Jun 29, 2017	20.47	20.56	19.70	19.73
4365	NASDAQ	DHC	Wed, Jun 28, 2017	20.78	20.80	20.59	20.60
4364	NASDAQ	DHC	Tue, Jun 27, 2017	21.18	21.28	20.71	20.76
4363	NASDAQ	DHC	Mon, Jun 26, 2017	21.03	21.33	21.03	21.25
4362	NASDAQ	DHC	Fri, Jun 23, 2017	21.01	21.28	21.00	21.03
4361	NASDAQ	DHC	Thu, Jun 22, 2017	21.08	21.25	20.90	20.99
4360	NASDAQ	DHC	Wed, Jun 21, 2017	21.00	21.22	20.95	21.09
4359	NASDAQ	DHC	Tue, Jun 20, 2017	21.06	21.18	20.85	21.02
4358	NASDAQ	DHC	Mon, Jun 19, 2017	20.92	21.08	20.77	21.04
4357	NASDAQ	DHC	Fri, Jun 16, 2017	20.83	20.91	20.66	20.91
4356	NASDAQ	DHC	Thu, Jun 15, 2017	20.71	20.95	20.61	20.79
4355	NASDAQ	DHC	Wed, Jun 14, 2017	21.03	21.14	20.74	20.80
4354	NASDAQ	DHC	Tue, Jun 13, 2017	20.68	20.88	20.62	20.82
4353	NASDAQ	DHC	Mon, Jun 12, 2017	20.55	20.76	20.41	20.74
4352	NASDAQ	DHC	Fri, Jun 9, 2017	20.42	20.63	20.36	20.53
4351	NASDAQ	DHC	Thu, Jun 8, 2017	20.46	20.59	20.24	20.46
4350	NASDAQ	DHC	Wed, Jun 7, 2017	20.45	20.58	20.40	20.52
4349	NASDAQ	DHC	Tue, Jun 6, 2017	20.67	20.71	20.43	20.45
4348	NASDAQ	DHC	Mon, Jun 5, 2017	20.83	20.89	20.53	20.66
4347	NASDAQ	DHC	Fri, Jun 2, 2017	20.80	20.95	20.68	20.86
4346	NASDAQ	DHC	Thu, Jun 1, 2017	20.49	20.69	20.26	20.64
4345	NASDAQ	DHC	Wed, May 31, 2017	20.44	20.63	20.32	20.49
4344	NASDAQ	DHC	Tue, May 30, 2017	20.49	20.57	20.36	20.40
4343	NASDAQ	DHC	Fri, May 26, 2017	20.57	20.57	20.34	20.47
4342	NASDAQ	DHC	Thu, May 25, 2017	20.79	20.81	20.55	20.57
4341	NASDAQ	DHC	Wed, May 24, 2017	20.68	20.91	20.63	20.73
4340	NASDAQ	DHC	Tue, May 23, 2017	20.68	20.84	20.63	20.71
4339	NASDAQ	DHC	Mon, May 22, 2017	20.73	20.82	20.53	20.61
4338	NASDAQ	DHC	Fri, May 19, 2017	20.80	20.84	20.49	20.70
4337	NASDAQ	DHC	Thu, May 18, 2017	20.35	20.64	20.10	20.60
4336	NASDAQ	DHC	Wed, May 17, 2017	20.27	20.39	20.15	20.29
4335	NASDAQ	DHC	Tue, May 16, 2017	20.32	20.35	20.05	20.28
4334	NASDAQ	DHC	Mon, May 15, 2017	20.62	20.82	20.22	20.31
4333	NASDAQ	DHC	Fri, May 12, 2017	20.51	20.91	20.51	20.84
4332	NASDAQ	DHC	Thu, May 11, 2017	20.05	20.51	19.93	20.47
4331	NASDAQ	DHC	Wed, May 10, 2017	19.90	20.19	19.80	20.11
4330	NASDAQ	DHC	Tue, May 9, 2017	20.03	20.06	19.71	19.84
4329	NASDAQ	DHC	Mon, May 8, 2017	20.39	20.48	19.95	19.99
4328	NASDAQ	DHC	Fri, May 5, 2017	19.98	20.43	19.98	20.38
4327	NASDAQ	DHC	Thu, May 4, 2017	20.23	20.28	19.87	20.21
4326	NASDAQ	DHC	Wed, May 3, 2017	20.60	20.64	20.30	20.36
4325	NASDAQ	DHC	Tue, May 2, 2017	20.81	20.92	20.53	20.60
4324	NASDAQ	DHC	Mon, May 1, 2017	20.81	20.97	20.70	20.87
4323	NASDAQ	DHC	Fri, Apr 28, 2017	21.05	21.05	20.62	20.86
4322	NASDAQ	DHC	Thu, Apr 27, 2017	20.93	21.27	20.82	21.10
4321	NASDAQ	DHC	Wed, Apr 26, 2017	21.04	21.12	20.86	20.92
4320	NASDAQ	DHC	Tue, Apr 25, 2017	21.07	21.15	21.01	21.12
4319	NASDAQ	DHC	Mon, Apr 24, 2017	21.32	21.32	20.63	21.08
4318	NASDAQ	DHC	Fri, Apr 21, 2017	21.26	21.43	21.20	21.33
4317	NASDAQ	DHC	Thu, Apr 20, 2017	21.27	21.37	21.16	21.36
4316	NASDAQ	DHC	Wed, Apr 19, 2017	21.34	21.52	21.22	21.27
4315	NASDAQ	DHC	Tue, Apr 18, 2017	21.47	21.83	21.42	21.75
4314	NASDAQ	DHC	Mon, Apr 17, 2017	21.15	21.53	21.10	21.51
4313	NASDAQ	DHC	Thu, Apr 13, 2017	21.06	21.22	20.99	21.07
4312	NASDAQ	DHC	Wed, Apr 12, 2017	21.13	21.15	20.98	21.05
4311	NASDAQ	DHC	Tue, Apr 11, 2017	20.69	21.10	20.68	21.09
4310	NASDAQ	DHC	Mon, Apr 10, 2017	20.50	20.72	20.39	20.67
4309	NASDAQ	DHC	Fri, Apr 7, 2017	20.54	20.84	20.49	20.55
4308	NASDAQ	DHC	Thu, Apr 6, 2017	20.32	20.53	20.12	20.46
4307	NASDAQ	DHC	Wed, Apr 5, 2017	20.29	20.44	20.27	20.31
4306	NASDAQ	DHC	Tue, Apr 4, 2017	20.10	20.30	20.04	20.27
4305	NASDAQ	DHC	Mon, Apr 3, 2017	19.65	20.13	19.58	20.10
4304	NASDAQ	DHC	Fri, Mar 31, 2017	19.63	19.77	19.58	19.63
4303	NASDAQ	DHC	Thu, Mar 30, 2017	19.67	19.73	19.52	19.66
4302	NASDAQ	DHC	Wed, Mar 29, 2017	19.62	19.86	19.61	19.72
4301	NASDAQ	DHC	Tue, Mar 28, 2017	19.63	19.68	19.45	19.61
4300	NASDAQ	DHC	Mon, Mar 27, 2017	19.52	19.83	19.46	19.66
4299	NASDAQ	DHC	Fri, Mar 24, 2017	19.43	19.59	19.41	19.49
4298	NASDAQ	DHC	Thu, Mar 23, 2017	19.29	19.59	19.24	19.44
4297	NASDAQ	DHC	Wed, Mar 22, 2017	19.19	19.32	19.03	19.30
4296	NASDAQ	DHC	Tue, Mar 21, 2017	19.37	19.39	19.09	19.15
4295	NASDAQ	DHC	Mon, Mar 20, 2017	19.35	19.38	19.24	19.28
4294	NASDAQ	DHC	Fri, Mar 17, 2017	19.34	19.52	19.27	19.35
4293	NASDAQ	DHC	Thu, Mar 16, 2017	19.24	19.33	19.12	19.30
4292	NASDAQ	DHC	Wed, Mar 15, 2017	18.78	19.31	18.65	19.24
4291	NASDAQ	DHC	Tue, Mar 14, 2017	18.74	18.83	18.54	18.70
4290	NASDAQ	DHC	Mon, Mar 13, 2017	18.80	18.95	18.65	18.75
4289	NASDAQ	DHC	Fri, Mar 10, 2017	18.79	19.05	18.51	18.72
4288	NASDAQ	DHC	Thu, Mar 9, 2017	19.07	19.23	18.63	18.72
4287	NASDAQ	DHC	Wed, Mar 8, 2017	19.40	19.43	19.03	19.08
4286	NASDAQ	DHC	Tue, Mar 7, 2017	19.55	19.74	19.39	19.50
4285	NASDAQ	DHC	Mon, Mar 6, 2017	19.80	19.83	19.41	19.63
4284	NASDAQ	DHC	Fri, Mar 3, 2017	19.65	19.92	19.50	19.89
4283	NASDAQ	DHC	Thu, Mar 2, 2017	19.68	19.69	19.54	19.65
4282	NASDAQ	DHC	Wed, Mar 1, 2017	19.87	19.89	19.64	19.81
4281	NASDAQ	DHC	Tue, Feb 28, 2017	20.11	20.18	19.80	19.87
4280	NASDAQ	DHC	Mon, Feb 27, 2017	20.27	20.31	19.44	19.95
4279	NASDAQ	DHC	Fri, Feb 24, 2017	19.38	19.62	19.25	19.58
4278	NASDAQ	DHC	Thu, Feb 23, 2017	19.53	19.53	19.25	19.38
4277	NASDAQ	DHC	Wed, Feb 22, 2017	19.40	19.64	19.37	19.38
4276	NASDAQ	DHC	Tue, Feb 21, 2017	19.02	19.47	18.95	19.40
4275	NASDAQ	DHC	Fri, Feb 17, 2017	19.20	19.24	18.92	19.09
4274	NASDAQ	DHC	Thu, Feb 16, 2017	18.92	19.25	18.92	19.19
4273	NASDAQ	DHC	Wed, Feb 15, 2017	18.75	18.99	18.59	18.93
4272	NASDAQ	DHC	Tue, Feb 14, 2017	18.97	18.99	18.58	18.88
4271	NASDAQ	DHC	Mon, Feb 13, 2017	18.97	19.13	18.86	18.99
4270	NASDAQ	DHC	Fri, Feb 10, 2017	18.70	18.94	18.67	18.92
4269	NASDAQ	DHC	Thu, Feb 9, 2017	18.95	18.98	18.68	18.76
4268	NASDAQ	DHC	Wed, Feb 8, 2017	18.74	18.95	18.61	18.94
4267	NASDAQ	DHC	Tue, Feb 7, 2017	18.68	18.85	18.65	18.71
4266	NASDAQ	DHC	Mon, Feb 6, 2017	18.71	18.79	18.62	18.71
4265	NASDAQ	DHC	Fri, Feb 3, 2017	18.56	18.79	18.51	18.67
4264	NASDAQ	DHC	Thu, Feb 2, 2017	18.44	18.52	18.32	18.43
4263	NASDAQ	DHC	Wed, Feb 1, 2017	18.42	18.67	18.28	18.35
4262	NASDAQ	DHC	Tue, Jan 31, 2017	18.39	18.71	18.32	18.46
4261	NASDAQ	DHC	Mon, Jan 30, 2017	18.26	18.39	18.12	18.38
4260	NASDAQ	DHC	Fri, Jan 27, 2017	18.52	18.60	18.11	18.24
4259	NASDAQ	DHC	Thu, Jan 26, 2017	18.50	18.68	18.33	18.51
4258	NASDAQ	DHC	Wed, Jan 25, 2017	18.59	18.73	18.42	18.54
4257	NASDAQ	DHC	Tue, Jan 24, 2017	18.63	18.82	18.55	18.67
4256	NASDAQ	DHC	Mon, Jan 23, 2017	18.46	18.69	18.43	18.61
4255	NASDAQ	DHC	Fri, Jan 20, 2017	18.17	18.51	18.17	18.43
4254	NASDAQ	DHC	Thu, Jan 19, 2017	18.43	18.54	18.05	18.20
4253	NASDAQ	DHC	Wed, Jan 18, 2017	19.04	19.20	18.81	18.83
4252	NASDAQ	DHC	Tue, Jan 17, 2017	18.71	19.09	18.67	19.08
4251	NASDAQ	DHC	Fri, Jan 13, 2017	18.46	18.63	18.43	18.62
4250	NASDAQ	DHC	Thu, Jan 12, 2017	18.42	18.55	18.12	18.45
4249	NASDAQ	DHC	Wed, Jan 11, 2017	18.35	18.68	18.27	18.31
4248	NASDAQ	DHC	Tue, Jan 10, 2017	18.63	18.68	18.33	18.33
4247	NASDAQ	DHC	Mon, Jan 9, 2017	18.74	18.78	18.53	18.59
4246	NASDAQ	DHC	Fri, Jan 6, 2017	18.75	18.81	18.53	18.69
4245	NASDAQ	DHC	Thu, Jan 5, 2017	18.67	18.88	18.49	18.81
4244	NASDAQ	DHC	Wed, Jan 4, 2017	18.49	18.76	18.47	18.68
4243	NASDAQ	DHC	Tue, Jan 3, 2017	18.62	18.62	18.21	18.47
4242	NASDAQ	DHC	Fri, Dec 30, 2016	18.14	18.46	18.01	18.35
4241	NASDAQ	DHC	Thu, Dec 29, 2016	17.86	18.21	17.80	18.11
4240	NASDAQ	DHC	Wed, Dec 28, 2016	17.60	17.63	17.39	17.53
4239	NASDAQ	DHC	Tue, Dec 27, 2016	17.60	17.66	17.42	17.58
4238	NASDAQ	DHC	Fri, Dec 23, 2016	17.38	17.71	17.37	17.57
4237	NASDAQ	DHC	Thu, Dec 22, 2016	17.20	17.51	17.17	17.35
4236	NASDAQ	DHC	Wed, Dec 21, 2016	17.89	18.03	17.23	17.24
4235	NASDAQ	DHC	Tue, Dec 20, 2016	17.59	17.79	17.47	17.62
4234	NASDAQ	DHC	Mon, Dec 19, 2016	17.14	17.71	17.14	17.55
4233	NASDAQ	DHC	Fri, Dec 16, 2016	16.77	17.19	16.72	17.11
4232	NASDAQ	DHC	Thu, Dec 15, 2016	16.96	17.18	16.61	16.68
4231	NASDAQ	DHC	Wed, Dec 14, 2016	17.58	17.65	16.90	16.93
4230	NASDAQ	DHC	Tue, Dec 13, 2016	17.59	17.74	17.44	17.53
4229	NASDAQ	DHC	Mon, Dec 12, 2016	17.81	18.10	17.67	17.82
4228	NASDAQ	DHC	Fri, Dec 9, 2016	17.99	18.15	17.80	17.84
4227	NASDAQ	DHC	Thu, Dec 8, 2016	17.91	18.09	17.62	17.94
4226	NASDAQ	DHC	Wed, Dec 7, 2016	17.57	18.02	17.56	18.00
4225	NASDAQ	DHC	Tue, Dec 6, 2016	17.32	17.60	17.28	17.58
4224	NASDAQ	DHC	Mon, Dec 5, 2016	17.44	17.55	16.99	17.25
4223	NASDAQ	DHC	Fri, Dec 2, 2016	17.23	17.84	17.19	17.36
4222	NASDAQ	DHC	Thu, Dec 1, 2016	17.44	17.46	16.95	17.06
4221	NASDAQ	DHC	Wed, Nov 30, 2016	17.48	17.63	17.13	17.50
4220	NASDAQ	DHC	Tue, Nov 29, 2016	17.49	17.92	17.49	17.73
4219	NASDAQ	DHC	Mon, Nov 28, 2016	17.59	17.65	17.43	17.46
4218	NASDAQ	DHC	Fri, Nov 25, 2016	17.50	17.69	17.46	17.56
4217	NASDAQ	DHC	Wed, Nov 23, 2016	17.18	17.52	17.15	17.51
4216	NASDAQ	DHC	Tue, Nov 22, 2016	17.27	17.55	17.26	17.33
4215	NASDAQ	DHC	Mon, Nov 21, 2016	17.32	17.50	17.21	17.25
4214	NASDAQ	DHC	Fri, Nov 18, 2016	17.39	17.40	17.09	17.22
4213	NASDAQ	DHC	Thu, Nov 17, 2016	17.80	17.82	17.21	17.30
4212	NASDAQ	DHC	Wed, Nov 16, 2016	17.65	17.83	17.48	17.61
4211	NASDAQ	DHC	Tue, Nov 15, 2016	17.81	18.20	17.64	17.66
4210	NASDAQ	DHC	Mon, Nov 14, 2016	17.16	17.96	17.09	17.80
4209	NASDAQ	DHC	Fri, Nov 11, 2016	16.97	17.26	16.95	17.16
4208	NASDAQ	DHC	Thu, Nov 10, 2016	17.80	17.82	16.85	16.95
4207	NASDAQ	DHC	Wed, Nov 9, 2016	17.88	18.37	17.68	17.81
4206	NASDAQ	DHC	Tue, Nov 8, 2016	18.45	18.46	18.23	18.32
4205	NASDAQ	DHC	Mon, Nov 7, 2016	18.84	19.07	18.39	18.53
4204	NASDAQ	DHC	Fri, Nov 4, 2016	18.84	19.04	18.53	18.54
4203	NASDAQ	DHC	Thu, Nov 3, 2016	19.65	19.65	18.83	18.88
4202	NASDAQ	DHC	Wed, Nov 2, 2016	19.99	20.09	19.61	19.62
4201	NASDAQ	DHC	Tue, Nov 1, 2016	20.57	20.67	19.85	19.95
4200	NASDAQ	DHC	Mon, Oct 31, 2016	20.26	20.66	20.16	20.62
4199	NASDAQ	DHC	Fri, Oct 28, 2016	19.68	20.33	19.63	20.19
4198	NASDAQ	DHC	Thu, Oct 27, 2016	20.49	20.50	19.69	19.71
4197	NASDAQ	DHC	Wed, Oct 26, 2016	20.63	20.67	20.33	20.49
4196	NASDAQ	DHC	Tue, Oct 25, 2016	20.75	20.84	20.63	20.67
4195	NASDAQ	DHC	Mon, Oct 24, 2016	20.80	20.98	20.60	20.75
4194	NASDAQ	DHC	Fri, Oct 21, 2016	20.86	20.90	20.72	20.79
4193	NASDAQ	DHC	Thu, Oct 20, 2016	20.62	21.05	20.62	20.99
4192	NASDAQ	DHC	Wed, Oct 19, 2016	20.88	21.28	20.79	21.18
4191	NASDAQ	DHC	Tue, Oct 18, 2016	21.29	21.42	21.22	21.30
4190	NASDAQ	DHC	Mon, Oct 17, 2016	21.26	21.43	21.13	21.16
4189	NASDAQ	DHC	Fri, Oct 14, 2016	21.39	21.50	21.12	21.16
4188	NASDAQ	DHC	Thu, Oct 13, 2016	21.28	21.56	21.22	21.38
4187	NASDAQ	DHC	Wed, Oct 12, 2016	21.14	21.38	20.98	21.35
4186	NASDAQ	DHC	Tue, Oct 11, 2016	21.14	21.43	20.97	21.13
4185	NASDAQ	DHC	Mon, Oct 10, 2016	20.96	21.36	20.96	21.16
4184	NASDAQ	DHC	Fri, Oct 7, 2016	20.90	21.20	20.51	20.95
4183	NASDAQ	DHC	Thu, Oct 6, 2016	20.61	20.86	19.94	20.81
4182	NASDAQ	DHC	Wed, Oct 5, 2016	21.39	21.59	20.56	20.60
4181	NASDAQ	DHC	Tue, Oct 4, 2016	21.98	22.23	21.23	21.36
4180	NASDAQ	DHC	Mon, Oct 3, 2016	22.10	22.10	21.64	22.01
4179	NASDAQ	DHC	Fri, Sep 30, 2016	22.53	22.57	22.00	22.01
4178	NASDAQ	DHC	Thu, Sep 29, 2016	22.57	22.67	22.27	22.41
4177	NASDAQ	DHC	Wed, Sep 28, 2016	22.48	22.78	22.45	22.76
4176	NASDAQ	DHC	Tue, Sep 27, 2016	22.80	22.83	22.36	22.41
4175	NASDAQ	DHC	Mon, Sep 26, 2016	22.67	22.94	22.46	22.81
4174	NASDAQ	DHC	Fri, Sep 23, 2016	22.40	22.83	22.32	22.66
4173	NASDAQ	DHC	Thu, Sep 22, 2016	22.29	22.63	22.20	22.59
4172	NASDAQ	DHC	Wed, Sep 21, 2016	21.58	22.15	21.37	22.14
4171	NASDAQ	DHC	Tue, Sep 20, 2016	21.69	21.69	21.46	21.56
4170	NASDAQ	DHC	Mon, Sep 19, 2016	20.95	21.57	20.94	21.50
4169	NASDAQ	DHC	Fri, Sep 16, 2016	20.86	20.99	20.77	20.94
4168	NASDAQ	DHC	Thu, Sep 15, 2016	20.98	21.02	20.77	20.97
4167	NASDAQ	DHC	Wed, Sep 14, 2016	20.81	21.11	20.76	20.95
4166	NASDAQ	DHC	Tue, Sep 13, 2016	21.45	21.48	20.80	20.83
4165	NASDAQ	DHC	Mon, Sep 12, 2016	21.33	21.81	21.27	21.49
4164	NASDAQ	DHC	Fri, Sep 9, 2016	22.63	22.78	21.48	21.49
4163	NASDAQ	DHC	Thu, Sep 8, 2016	22.87	23.04	22.73	22.89
4162	NASDAQ	DHC	Wed, Sep 7, 2016	22.70	23.12	22.57	23.01
4161	NASDAQ	DHC	Tue, Sep 6, 2016	22.28	22.71	22.07	22.69
4160	NASDAQ	DHC	Fri, Sep 2, 2016	21.81	22.33	21.78	22.21
4159	NASDAQ	DHC	Thu, Sep 1, 2016	21.68	21.79	21.37	21.78
4158	NASDAQ	DHC	Wed, Aug 31, 2016	21.54	21.75	21.18	21.65
4157	NASDAQ	DHC	Tue, Aug 30, 2016	21.29	21.63	21.04	21.60
4156	NASDAQ	DHC	Mon, Aug 29, 2016	20.97	21.34	20.97	21.24
4155	NASDAQ	DHC	Fri, Aug 26, 2016	21.27	21.40	20.76	20.92
4154	NASDAQ	DHC	Thu, Aug 25, 2016	21.14	21.44	21.14	21.29
4153	NASDAQ	DHC	Wed, Aug 24, 2016	21.43	21.43	20.97	21.20
4152	NASDAQ	DHC	Tue, Aug 23, 2016	21.18	21.46	21.10	21.43
4151	NASDAQ	DHC	Mon, Aug 22, 2016	20.70	21.07	20.70	21.04
4150	NASDAQ	DHC	Fri, Aug 19, 2016	20.89	21.01	20.57	20.77
4149	NASDAQ	DHC	Thu, Aug 18, 2016	21.07	21.21	20.79	20.90
4148	NASDAQ	DHC	Wed, Aug 17, 2016	20.95	21.07	20.63	20.97
4147	NASDAQ	DHC	Tue, Aug 16, 2016	21.46	21.46	20.87	20.97
4146	NASDAQ	DHC	Mon, Aug 15, 2016	21.47	21.66	21.34	21.46
4145	NASDAQ	DHC	Fri, Aug 12, 2016	21.31	21.65	21.18	21.42
4144	NASDAQ	DHC	Thu, Aug 11, 2016	21.42	21.56	21.06	21.19
4143	NASDAQ	DHC	Wed, Aug 10, 2016	21.47	21.64	21.34	21.39
4142	NASDAQ	DHC	Tue, Aug 9, 2016	21.25	21.57	21.13	21.47
4141	NASDAQ	DHC	Mon, Aug 8, 2016	21.33	21.49	21.10	21.12
4140	NASDAQ	DHC	Fri, Aug 5, 2016	21.50	21.63	21.14	21.38
4139	NASDAQ	DHC	Thu, Aug 4, 2016	21.50	21.63	21.38	21.63
4138	NASDAQ	DHC	Wed, Aug 3, 2016	21.37	21.49	21.19	21.37
4137	NASDAQ	DHC	Tue, Aug 2, 2016	21.61	21.69	21.38	21.47
4136	NASDAQ	DHC	Mon, Aug 1, 2016	21.60	21.67	21.44	21.60
4135	NASDAQ	DHC	Fri, Jul 29, 2016	21.21	21.69	21.20	21.53
4134	NASDAQ	DHC	Thu, Jul 28, 2016	20.47	21.23	20.44	21.20
4133	NASDAQ	DHC	Wed, Jul 27, 2016	20.75	20.80	20.40	20.56
4132	NASDAQ	DHC	Tue, Jul 26, 2016	21.11	21.14	20.66	20.75
4131	NASDAQ	DHC	Mon, Jul 25, 2016	21.15	21.32	21.04	21.08
4130	NASDAQ	DHC	Fri, Jul 22, 2016	20.97	21.32	20.90	21.26
4129	NASDAQ	DHC	Thu, Jul 21, 2016	21.14	21.23	20.91	21.04
4128	NASDAQ	DHC	Wed, Jul 20, 2016	21.26	21.32	21.00	21.12
4127	NASDAQ	DHC	Tue, Jul 19, 2016	21.52	21.66	21.37	21.63
4126	NASDAQ	DHC	Mon, Jul 18, 2016	21.31	21.52	21.31	21.52
4125	NASDAQ	DHC	Fri, Jul 15, 2016	21.20	21.41	21.09	21.39
4124	NASDAQ	DHC	Thu, Jul 14, 2016	21.41	21.42	21.20	21.22
4123	NASDAQ	DHC	Wed, Jul 13, 2016	21.17	21.34	21.11	21.33
4122	NASDAQ	DHC	Tue, Jul 12, 2016	20.99	21.18	20.98	21.18
4121	NASDAQ	DHC	Mon, Jul 11, 2016	21.00	21.11	20.80	21.07
4120	NASDAQ	DHC	Fri, Jul 8, 2016	20.59	20.98	20.59	20.95
4119	NASDAQ	DHC	Thu, Jul 7, 2016	20.76	20.84	20.47	20.60
4118	NASDAQ	DHC	Wed, Jul 6, 2016	20.38	20.78	20.35	20.76
4117	NASDAQ	DHC	Tue, Jul 5, 2016	20.45	20.60	20.36	20.46
4116	NASDAQ	DHC	Fri, Jul 1, 2016	20.41	20.61	20.31	20.54
4115	NASDAQ	DHC	Thu, Jun 30, 2016	20.59	20.60	20.06	20.19
4114	NASDAQ	DHC	Wed, Jun 29, 2016	20.55	20.72	20.24	20.53
4113	NASDAQ	DHC	Tue, Jun 28, 2016	19.99	20.49	19.79	20.47
4112	NASDAQ	DHC	Mon, Jun 27, 2016	19.28	20.00	19.27	19.94
4111	NASDAQ	DHC	Fri, Jun 24, 2016	19.13	19.62	18.96	19.46
4110	NASDAQ	DHC	Thu, Jun 23, 2016	19.32	19.44	19.32	19.44
4109	NASDAQ	DHC	Wed, Jun 22, 2016	19.34	19.34	19.15	19.20
4108	NASDAQ	DHC	Tue, Jun 21, 2016	19.48	19.52	19.33	19.42
4107	NASDAQ	DHC	Mon, Jun 20, 2016	19.38	19.54	19.25	19.49
4106	NASDAQ	DHC	Fri, Jun 17, 2016	18.95	19.37	18.95	19.31
4105	NASDAQ	DHC	Thu, Jun 16, 2016	18.57	18.87	18.52	18.86
4104	NASDAQ	DHC	Wed, Jun 15, 2016	18.43	18.68	18.41	18.57
4103	NASDAQ	DHC	Tue, Jun 14, 2016	18.46	18.49	18.36	18.41
4102	NASDAQ	DHC	Mon, Jun 13, 2016	18.40	18.59	18.40	18.45
4101	NASDAQ	DHC	Fri, Jun 10, 2016	18.41	18.43	18.32	18.40
4100	NASDAQ	DHC	Thu, Jun 9, 2016	18.49	18.56	18.43	18.46
4099	NASDAQ	DHC	Wed, Jun 8, 2016	18.49	18.57	18.45	18.51
4098	NASDAQ	DHC	Tue, Jun 7, 2016	18.37	18.62	18.37	18.49
4097	NASDAQ	DHC	Mon, Jun 6, 2016	18.42	18.51	18.27	18.36
4096	NASDAQ	DHC	Fri, Jun 3, 2016	18.32	18.44	18.24	18.43
4095	NASDAQ	DHC	Thu, Jun 2, 2016	17.93	18.19	17.90	18.17
4094	NASDAQ	DHC	Wed, Jun 1, 2016	18.07	18.12	17.85	18.01
4093	NASDAQ	DHC	Tue, May 31, 2016	18.15	18.18	18.00	18.11
4092	NASDAQ	DHC	Fri, May 27, 2016	18.09	18.21	18.06	18.16
4091	NASDAQ	DHC	Thu, May 26, 2016	18.09	18.23	18.03	18.11
4090	NASDAQ	DHC	Wed, May 25, 2016	18.17	18.26	17.93	18.12
4089	NASDAQ	DHC	Tue, May 24, 2016	17.93	18.19	17.84	18.17
4088	NASDAQ	DHC	Mon, May 23, 2016	17.82	17.87	17.67	17.81
4087	NASDAQ	DHC	Fri, May 20, 2016	17.79	17.84	17.68	17.80
4086	NASDAQ	DHC	Thu, May 19, 2016	17.52	17.75	17.41	17.70
4085	NASDAQ	DHC	Wed, May 18, 2016	17.80	17.93	17.51	17.70
4084	NASDAQ	DHC	Tue, May 17, 2016	17.88	18.00	17.77	17.88
4083	NASDAQ	DHC	Mon, May 16, 2016	17.61	18.03	17.61	17.94
4082	NASDAQ	DHC	Fri, May 13, 2016	17.74	17.74	17.38	17.61
4081	NASDAQ	DHC	Thu, May 12, 2016	17.79	17.87	17.68	17.78
4080	NASDAQ	DHC	Wed, May 11, 2016	17.97	18.00	17.67	17.76
4079	NASDAQ	DHC	Tue, May 10, 2016	18.22	18.22	17.90	18.00
4078	NASDAQ	DHC	Mon, May 9, 2016	18.00	18.22	18.00	18.16
4077	NASDAQ	DHC	Fri, May 6, 2016	17.56	18.03	17.56	18.00
4076	NASDAQ	DHC	Thu, May 5, 2016	17.59	17.70	17.30	17.58
4075	NASDAQ	DHC	Wed, May 4, 2016	17.26	17.63	17.25	17.57
4074	NASDAQ	DHC	Tue, May 3, 2016	17.05	17.35	17.00	17.31
4073	NASDAQ	DHC	Mon, May 2, 2016	17.08	17.35	17.01	17.11
4072	NASDAQ	DHC	Fri, Apr 29, 2016	17.09	17.17	16.79	17.04
4071	NASDAQ	DHC	Thu, Apr 28, 2016	17.14	17.27	17.07	17.15
4070	NASDAQ	DHC	Wed, Apr 27, 2016	17.24	17.33	17.10	17.26
4069	NASDAQ	DHC	Tue, Apr 26, 2016	17.20	17.26	17.12	17.23
4068	NASDAQ	DHC	Mon, Apr 25, 2016	16.93	17.20	16.93	17.16
4067	NASDAQ	DHC	Fri, Apr 22, 2016	16.71	17.02	16.67	16.93
4066	NASDAQ	DHC	Thu, Apr 21, 2016	17.24	17.26	16.53	16.65
4065	NASDAQ	DHC	Wed, Apr 20, 2016	17.96	18.00	17.54	17.60
4064	NASDAQ	DHC	Tue, Apr 19, 2016	17.62	17.98	17.54	17.97
4063	NASDAQ	DHC	Mon, Apr 18, 2016	17.52	17.61	17.44	17.55
4062	NASDAQ	DHC	Fri, Apr 15, 2016	17.42	17.66	17.42	17.54
4061	NASDAQ	DHC	Thu, Apr 14, 2016	17.56	17.62	17.38	17.46
4060	NASDAQ	DHC	Wed, Apr 13, 2016	17.62	17.65	17.44	17.59
4059	NASDAQ	DHC	Tue, Apr 12, 2016	17.38	17.63	17.36	17.61
4058	NASDAQ	DHC	Mon, Apr 11, 2016	17.26	17.37	17.20	17.35
4057	NASDAQ	DHC	Fri, Apr 8, 2016	17.09	17.21	17.01	17.17
4056	NASDAQ	DHC	Thu, Apr 7, 2016	17.00	17.19	16.90	16.99
4055	NASDAQ	DHC	Wed, Apr 6, 2016	17.08	17.12	16.85	17.04
4054	NASDAQ	DHC	Tue, Apr 5, 2016	17.12	17.12	17.12	17.11
4053	NASDAQ	DHC	Mon, Apr 4, 2016	17.20	17.32	17.08	17.12
4052	NASDAQ	DHC	Fri, Apr 1, 2016	17.25	17.27	16.88	17.20
4051	NASDAQ	DHC	Thu, Mar 31, 2016	16.95	17.38	16.92	17.34
4050	NASDAQ	DHC	Wed, Mar 30, 2016	17.27	17.31	16.97	17.00
4049	NASDAQ	DHC	Tue, Mar 29, 2016	16.73	17.24	16.71	17.23
4048	NASDAQ	DHC	Mon, Mar 28, 2016	16.62	16.82	16.58	16.78
4047	NASDAQ	DHC	Thu, Mar 24, 2016	16.62	16.62	16.62	16.60
4046	NASDAQ	DHC	Wed, Mar 23, 2016	16.67	16.73	16.51	16.62
4045	NASDAQ	DHC	Tue, Mar 22, 2016	16.70	16.82	16.57	16.66
4044	NASDAQ	DHC	Mon, Mar 21, 2016	16.68	16.84	16.64	16.78
4043	NASDAQ	DHC	Fri, Mar 18, 2016	16.88	17.00	16.70	16.75
4042	NASDAQ	DHC	Thu, Mar 17, 2016	16.47	16.96	16.44	16.92
4041	NASDAQ	DHC	Wed, Mar 16, 2016	16.30	16.57	16.25	16.47
4040	NASDAQ	DHC	Tue, Mar 15, 2016	16.39	16.39	16.39	16.36
4039	NASDAQ	DHC	Mon, Mar 14, 2016	16.14	16.53	16.14	16.39
4038	NASDAQ	DHC	Fri, Mar 11, 2016	15.72	15.72	15.72	16.19
4037	NASDAQ	DHC	Thu, Mar 10, 2016	16.06	16.18	15.59	15.72
4036	NASDAQ	DHC	Wed, Mar 9, 2016	15.98	15.98	15.98	16.03
4035	NASDAQ	DHC	Tue, Mar 8, 2016	16.67	16.76	15.87	15.98
4034	NASDAQ	DHC	Mon, Mar 7, 2016	16.19	16.63	16.15	16.62
4033	NASDAQ	DHC	Fri, Mar 4, 2016	15.88	16.32	15.83	16.23
4032	NASDAQ	DHC	Thu, Mar 3, 2016	15.69	15.88	15.59	15.88
4031	NASDAQ	DHC	Wed, Mar 2, 2016	15.45	15.72	15.41	15.65
4030	NASDAQ	DHC	Tue, Mar 1, 2016	15.13	15.13	15.13	15.51
4029	NASDAQ	DHC	Mon, Feb 29, 2016	14.90	15.29	14.89	15.13
4028	NASDAQ	DHC	Fri, Feb 26, 2016	14.85	14.85	14.85	14.85
4027	NASDAQ	DHC	Thu, Feb 25, 2016	14.48	14.95	14.48	14.85
4026	NASDAQ	DHC	Wed, Feb 24, 2016	14.22	14.44	13.96	14.35
4025	NASDAQ	DHC	Tue, Feb 23, 2016	14.37	14.52	13.99	14.10
4024	NASDAQ	DHC	Mon, Feb 22, 2016	14.31	14.59	14.27	14.30
4023	NASDAQ	DHC	Fri, Feb 19, 2016	14.25	14.44	14.23	14.23
4022	NASDAQ	DHC	Thu, Feb 18, 2016	14.16	14.43	14.00	14.39
4021	NASDAQ	DHC	Wed, Feb 17, 2016	13.88	14.30	13.88	14.05
4020	NASDAQ	DHC	Tue, Feb 16, 2016	13.50	13.83	13.36	13.83
4019	NASDAQ	DHC	Fri, Feb 12, 2016	13.25	13.44	13.12	13.39
4018	NASDAQ	DHC	Thu, Feb 11, 2016	13.42	13.44	13.12	13.20
4017	NASDAQ	DHC	Wed, Feb 10, 2016	13.67	13.75	13.48	13.52
4016	NASDAQ	DHC	Tue, Feb 9, 2016	14.41	14.42	13.57	13.60
4015	NASDAQ	DHC	Mon, Feb 8, 2016	14.67	14.71	14.34	14.57
4014	NASDAQ	DHC	Fri, Feb 5, 2016	14.66	14.83	14.55	14.77
4013	NASDAQ	DHC	Thu, Feb 4, 2016	14.63	14.76	14.49	14.73
4012	NASDAQ	DHC	Wed, Feb 3, 2016	14.33	14.75	14.30	14.63
4011	NASDAQ	DHC	Tue, Feb 2, 2016	14.19	14.33	13.96	14.27
4010	NASDAQ	DHC	Mon, Feb 1, 2016	13.77	14.37	13.77	14.23
4009	NASDAQ	DHC	Fri, Jan 29, 2016	13.95	14.07	13.81	14.03
4008	NASDAQ	DHC	Thu, Jan 28, 2016	14.34	14.41	13.82	13.84
4007	NASDAQ	DHC	Wed, Jan 27, 2016	14.66	14.66	14.10	14.19
4006	NASDAQ	DHC	Tue, Jan 26, 2016	14.44	14.76	14.42	14.76
4005	NASDAQ	DHC	Mon, Jan 25, 2016	14.44	14.65	14.26	14.40
4004	NASDAQ	DHC	Fri, Jan 22, 2016	14.21	14.58	14.20	14.48
4003	NASDAQ	DHC	Thu, Jan 21, 2016	13.92	14.39	13.81	14.07
4002	NASDAQ	DHC	Wed, Jan 20, 2016	14.37	14.41	13.49	13.85
4001	NASDAQ	DHC	Tue, Jan 19, 2016	14.82	15.12	14.74	14.83
4000	NASDAQ	DHC	Fri, Jan 15, 2016	14.40	14.80	14.30	14.77
3999	NASDAQ	DHC	Thu, Jan 14, 2016	14.61	14.77	14.38	14.62
3998	NASDAQ	DHC	Wed, Jan 13, 2016	14.65	14.81	14.52	14.53
3997	NASDAQ	DHC	Tue, Jan 12, 2016	15.02	15.02	14.56	14.62
3996	NASDAQ	DHC	Mon, Jan 11, 2016	14.78	14.88	14.69	14.80
3995	NASDAQ	DHC	Fri, Jan 8, 2016	14.75	14.80	14.65	14.72
3994	NASDAQ	DHC	Thu, Jan 7, 2016	14.86	14.99	14.70	14.70
3993	NASDAQ	DHC	Wed, Jan 6, 2016	14.93	15.12	14.86	15.03
3992	NASDAQ	DHC	Tue, Jan 5, 2016	14.64	15.15	14.53	15.02
3991	NASDAQ	DHC	Mon, Jan 4, 2016	14.34	14.65	14.23	14.65
3990	NASDAQ	DHC	Thu, Dec 31, 2015	14.54	14.54	14.31	14.38
3989	NASDAQ	DHC	Wed, Dec 30, 2015	14.47	14.54	14.39	14.54
3988	NASDAQ	DHC	Tue, Dec 29, 2015	14.36	14.52	14.30	14.52
3987	NASDAQ	DHC	Mon, Dec 28, 2015	14.16	14.33	14.13	14.33
3986	NASDAQ	DHC	Thu, Dec 24, 2015	14.20	14.26	14.09	14.20
3985	NASDAQ	DHC	Wed, Dec 23, 2015	13.87	14.21	13.85	14.21
3984	NASDAQ	DHC	Tue, Dec 22, 2015	13.80	13.96	13.80	13.83
3983	NASDAQ	DHC	Mon, Dec 21, 2015	13.75	13.78	13.57	13.78
3982	NASDAQ	DHC	Fri, Dec 18, 2015	13.78	13.78	13.63	13.65
3981	NASDAQ	DHC	Thu, Dec 17, 2015	13.96	13.99	13.74	13.80
3980	NASDAQ	DHC	Wed, Dec 16, 2015	13.82	14.02	13.74	13.96
3979	NASDAQ	DHC	Tue, Dec 15, 2015	13.42	13.78	13.36	13.75
3978	NASDAQ	DHC	Mon, Dec 14, 2015	13.49	13.61	13.21	13.44
3977	NASDAQ	DHC	Fri, Dec 11, 2015	13.55	13.60	13.46	13.55
3976	NASDAQ	DHC	Thu, Dec 10, 2015	13.78	13.88	13.58	13.60
3975	NASDAQ	DHC	Wed, Dec 9, 2015	13.79	13.91	13.69	13.79
3974	NASDAQ	DHC	Tue, Dec 8, 2015	13.78	13.89	13.60	13.83
3973	NASDAQ	DHC	Mon, Dec 7, 2015	13.78	13.87	13.68	13.84
3972	NASDAQ	DHC	Fri, Dec 4, 2015	13.66	13.90	13.62	13.82
3971	NASDAQ	DHC	Thu, Dec 3, 2015	13.76	13.83	13.61	13.65
3970	NASDAQ	DHC	Wed, Dec 2, 2015	14.08	14.14	13.83	13.84
3969	NASDAQ	DHC	Tue, Dec 1, 2015	14.03	14.20	14.03	14.13
3968	NASDAQ	DHC	Mon, Nov 30, 2015	13.98	14.20	13.95	14.01
3967	NASDAQ	DHC	Fri, Nov 27, 2015	13.86	13.99	13.83	13.95
3966	NASDAQ	DHC	Wed, Nov 25, 2015	13.83	13.94	13.78	13.86
3965	NASDAQ	DHC	Tue, Nov 24, 2015	13.69	13.89	13.64	13.85
3964	NASDAQ	DHC	Mon, Nov 23, 2015	13.77	13.83	13.66	13.74
3963	NASDAQ	DHC	Fri, Nov 20, 2015	13.64	13.78	13.62	13.76
3962	NASDAQ	DHC	Thu, Nov 19, 2015	13.60	13.63	13.53	13.60
3961	NASDAQ	DHC	Wed, Nov 18, 2015	13.55	13.59	13.44	13.54
3960	NASDAQ	DHC	Tue, Nov 17, 2015	13.57	13.63	13.47	13.49
3959	NASDAQ	DHC	Mon, Nov 16, 2015	13.48	13.63	13.43	13.58
3958	NASDAQ	DHC	Fri, Nov 13, 2015	13.48	13.59	13.30	13.47
3957	NASDAQ	DHC	Thu, Nov 12, 2015	13.68	13.71	13.41	13.44
3956	NASDAQ	DHC	Wed, Nov 11, 2015	13.94	13.94	13.73	13.73
3955	NASDAQ	DHC	Tue, Nov 10, 2015	13.84	13.96	13.72	13.86
3954	NASDAQ	DHC	Mon, Nov 9, 2015	13.97	14.04	13.76	13.87
3953	NASDAQ	DHC	Fri, Nov 6, 2015	14.32	14.34	14.00	14.07
3952	NASDAQ	DHC	Thu, Nov 5, 2015	14.53	14.60	14.45	14.49
3951	NASDAQ	DHC	Wed, Nov 4, 2015	14.94	14.94	14.42	14.53
3950	NASDAQ	DHC	Tue, Nov 3, 2015	14.97	15.00	14.78	14.86
3949	NASDAQ	DHC	Mon, Nov 2, 2015	14.67	15.02	14.65	15.02
3948	NASDAQ	DHC	Fri, Oct 30, 2015	14.99	15.02	14.68	14.72
3947	NASDAQ	DHC	Thu, Oct 29, 2015	14.85	14.99	14.79	14.99
3946	NASDAQ	DHC	Wed, Oct 28, 2015	14.96	15.07	14.70	14.95
3945	NASDAQ	DHC	Tue, Oct 27, 2015	15.18	15.21	14.84	14.97
3944	NASDAQ	DHC	Mon, Oct 26, 2015	15.30	15.35	14.98	15.13
3943	NASDAQ	DHC	Fri, Oct 23, 2015	15.91	15.91	15.21	15.30
3942	NASDAQ	DHC	Thu, Oct 22, 2015	15.97	16.01	15.83	15.87
3941	NASDAQ	DHC	Wed, Oct 21, 2015	15.97	16.07	15.81	15.84
3940	NASDAQ	DHC	Tue, Oct 20, 2015	16.23	16.29	16.19	16.25
3939	NASDAQ	DHC	Mon, Oct 19, 2015	16.17	16.27	16.12	16.27
3938	NASDAQ	DHC	Fri, Oct 16, 2015	16.08	16.19	16.02	16.19
3937	NASDAQ	DHC	Thu, Oct 15, 2015	15.95	16.10	15.83	16.08
3936	NASDAQ	DHC	Wed, Oct 14, 2015	16.16	16.21	15.90	15.91
3935	NASDAQ	DHC	Tue, Oct 13, 2015	16.31	16.38	16.07	16.13
3934	NASDAQ	DHC	Mon, Oct 12, 2015	16.47	16.53	16.35	16.40
3933	NASDAQ	DHC	Fri, Oct 9, 2015	16.55	16.58	16.36	16.45
3932	NASDAQ	DHC	Thu, Oct 8, 2015	16.58	16.63	16.48	16.54
3931	NASDAQ	DHC	Wed, Oct 7, 2015	16.44	16.61	16.42	16.61
3930	NASDAQ	DHC	Tue, Oct 6, 2015	16.23	16.46	16.18	16.42
3929	NASDAQ	DHC	Mon, Oct 5, 2015	15.94	16.29	15.92	16.28
3928	NASDAQ	DHC	Fri, Oct 2, 2015	15.65	15.88	15.59	15.88
3927	NASDAQ	DHC	Thu, Oct 1, 2015	15.72	15.75	15.47	15.64
3926	NASDAQ	DHC	Wed, Sep 30, 2015	15.78	15.86	15.60	15.70
3925	NASDAQ	DHC	Tue, Sep 29, 2015	15.50	15.73	15.42	15.70
3924	NASDAQ	DHC	Mon, Sep 28, 2015	15.70	15.71	15.28	15.46
3923	NASDAQ	DHC	Fri, Sep 25, 2015	15.72	15.89	15.62	15.76
3922	NASDAQ	DHC	Thu, Sep 24, 2015	15.75	15.82	15.64	15.69
3921	NASDAQ	DHC	Wed, Sep 23, 2015	15.59	15.83	15.51	15.75
3920	NASDAQ	DHC	Tue, Sep 22, 2015	15.61	15.69	15.51	15.54
3919	NASDAQ	DHC	Mon, Sep 21, 2015	15.51	15.81	15.47	15.67
3918	NASDAQ	DHC	Fri, Sep 18, 2015	15.27	15.79	15.27	15.51
3917	NASDAQ	DHC	Thu, Sep 17, 2015	15.24	15.73	15.15	15.51
3916	NASDAQ	DHC	Wed, Sep 16, 2015	15.02	15.32	15.02	15.26
3915	NASDAQ	DHC	Tue, Sep 15, 2015	14.97	15.07	14.86	15.04
3914	NASDAQ	DHC	Mon, Sep 14, 2015	14.85	15.00	14.69	14.96
3913	NASDAQ	DHC	Fri, Sep 11, 2015	14.59	14.80	14.54	14.80
3912	NASDAQ	DHC	Thu, Sep 10, 2015	14.59	14.85	14.52	14.59
3911	NASDAQ	DHC	Wed, Sep 9, 2015	14.98	15.04	14.60	14.62
3910	NASDAQ	DHC	Tue, Sep 8, 2015	14.94	15.02	14.77	14.92
3909	NASDAQ	DHC	Fri, Sep 4, 2015	15.14	15.15	14.71	14.79
3908	NASDAQ	DHC	Thu, Sep 3, 2015	15.30	15.34	15.19	15.24
3907	NASDAQ	DHC	Wed, Sep 2, 2015	15.07	15.31	14.97	15.25
3906	NASDAQ	DHC	Tue, Sep 1, 2015	15.02	15.10	14.83	14.93
3905	NASDAQ	DHC	Mon, Aug 31, 2015	15.50	15.50	15.21	15.22
3904	NASDAQ	DHC	Fri, Aug 28, 2015	15.45	15.59	15.34	15.51
3903	NASDAQ	DHC	Thu, Aug 27, 2015	15.40	15.60	15.24	15.48
3902	NASDAQ	DHC	Wed, Aug 26, 2015	15.21	15.35	15.00	15.31
3901	NASDAQ	DHC	Tue, Aug 25, 2015	15.51	15.55	14.96	14.97
3900	NASDAQ	DHC	Mon, Aug 24, 2015	15.54	15.82	15.10	15.24
3899	NASDAQ	DHC	Fri, Aug 21, 2015	16.46	16.49	16.04	16.04
3898	NASDAQ	DHC	Thu, Aug 20, 2015	16.51	16.67	16.38	16.51
3897	NASDAQ	DHC	Wed, Aug 19, 2015	16.57	16.65	16.48	16.55
3896	NASDAQ	DHC	Tue, Aug 18, 2015	16.77	16.77	16.55	16.63
3895	NASDAQ	DHC	Mon, Aug 17, 2015	16.50	16.80	16.44	16.78
3894	NASDAQ	DHC	Fri, Aug 14, 2015	16.44	16.53	16.33	16.48
3893	NASDAQ	DHC	Thu, Aug 13, 2015	16.52	16.55	16.32	16.50
3892	NASDAQ	DHC	Wed, Aug 12, 2015	16.50	16.66	16.42	16.55
3891	NASDAQ	DHC	Tue, Aug 11, 2015	16.27	16.59	16.20	16.57
3890	NASDAQ	DHC	Mon, Aug 10, 2015	16.33	16.45	16.25	16.30
3889	NASDAQ	DHC	Fri, Aug 7, 2015	16.24	16.36	16.04	16.29
3888	NASDAQ	DHC	Thu, Aug 6, 2015	16.38	16.50	15.86	16.29
3887	NASDAQ	DHC	Wed, Aug 5, 2015	16.66	16.76	16.35	16.50
3886	NASDAQ	DHC	Tue, Aug 4, 2015	16.79	16.93	16.58	16.63
3885	NASDAQ	DHC	Mon, Aug 3, 2015	16.71	16.85	16.68	16.79
3884	NASDAQ	DHC	Fri, Jul 31, 2015	16.58	16.86	16.58	16.74
3883	NASDAQ	DHC	Thu, Jul 30, 2015	16.67	16.73	16.48	16.57
3882	NASDAQ	DHC	Wed, Jul 29, 2015	16.50	16.82	16.35	16.74
3881	NASDAQ	DHC	Tue, Jul 28, 2015	16.46	16.61	16.35	16.53
3880	NASDAQ	DHC	Mon, Jul 27, 2015	16.54	16.72	16.42	16.46
3879	NASDAQ	DHC	Fri, Jul 24, 2015	16.51	16.69	16.50	16.53
3878	NASDAQ	DHC	Thu, Jul 23, 2015	16.72	16.72	16.47	16.57
3877	NASDAQ	DHC	Wed, Jul 22, 2015	16.45	16.75	16.45	16.74
3876	NASDAQ	DHC	Tue, Jul 21, 2015	17.00	17.07	16.80	16.81
3875	NASDAQ	DHC	Mon, Jul 20, 2015	16.91	17.07	16.71	17.04
3874	NASDAQ	DHC	Fri, Jul 17, 2015	17.18	17.23	16.88	16.94
3873	NASDAQ	DHC	Thu, Jul 16, 2015	17.18	17.35	17.18	17.21
3872	NASDAQ	DHC	Wed, Jul 15, 2015	17.41	17.46	17.15	17.17
3871	NASDAQ	DHC	Tue, Jul 14, 2015	17.48	17.55	17.38	17.46
3870	NASDAQ	DHC	Mon, Jul 13, 2015	17.48	17.69	17.37	17.44
3869	NASDAQ	DHC	Fri, Jul 10, 2015	17.34	17.55	17.26	17.39
3868	NASDAQ	DHC	Thu, Jul 9, 2015	17.61	17.61	17.28	17.29
3867	NASDAQ	DHC	Wed, Jul 8, 2015	17.45	17.56	17.40	17.54
3866	NASDAQ	DHC	Tue, Jul 7, 2015	17.43	17.62	17.36	17.54
3865	NASDAQ	DHC	Mon, Jul 6, 2015	17.11	17.27	17.08	17.26
3864	NASDAQ	DHC	Thu, Jul 2, 2015	17.23	17.44	17.05	17.12
3863	NASDAQ	DHC	Wed, Jul 1, 2015	16.97	17.17	16.85	17.17
3862	NASDAQ	DHC	Tue, Jun 30, 2015	17.24	17.34	16.98	17.01
3861	NASDAQ	DHC	Mon, Jun 29, 2015	17.28	17.45	17.17	17.18
3860	NASDAQ	DHC	Fri, Jun 26, 2015	17.20	17.37	17.04	17.30
3859	NASDAQ	DHC	Thu, Jun 25, 2015	17.42	17.54	17.20	17.23
3858	NASDAQ	DHC	Wed, Jun 24, 2015	17.57	17.63	17.43	17.44
3857	NASDAQ	DHC	Tue, Jun 23, 2015	17.81	17.96	17.56	17.56
3856	NASDAQ	DHC	Mon, Jun 22, 2015	17.99	18.13	17.83	17.85
3855	NASDAQ	DHC	Fri, Jun 19, 2015	17.96	18.06	17.79	17.96
3854	NASDAQ	DHC	Thu, Jun 18, 2015	18.03	18.13	17.89	17.90
3853	NASDAQ	DHC	Wed, Jun 17, 2015	17.71	17.83	17.57	17.80
3852	NASDAQ	DHC	Tue, Jun 16, 2015	17.62	17.77	17.57	17.68
3851	NASDAQ	DHC	Mon, Jun 15, 2015	17.63	17.63	17.48	17.57
3850	NASDAQ	DHC	Fri, Jun 12, 2015	17.62	17.72	17.51	17.65
3849	NASDAQ	DHC	Thu, Jun 11, 2015	17.54	17.76	17.52	17.68
3848	NASDAQ	DHC	Wed, Jun 10, 2015	17.55	17.67	17.17	17.44
3847	NASDAQ	DHC	Tue, Jun 9, 2015	18.71	18.77	17.46	17.59
3846	NASDAQ	DHC	Mon, Jun 8, 2015	18.35	18.93	18.28	18.73
3845	NASDAQ	DHC	Fri, Jun 5, 2015	18.51	18.53	17.84	18.38
3844	NASDAQ	DHC	Thu, Jun 4, 2015	18.85	18.92	18.75	18.79
3843	NASDAQ	DHC	Wed, Jun 3, 2015	19.13	19.13	18.85	18.88
3842	NASDAQ	DHC	Tue, Jun 2, 2015	19.43	19.45	19.08	19.11
3841	NASDAQ	DHC	Mon, Jun 1, 2015	19.39	19.61	19.32	19.52
3840	NASDAQ	DHC	Fri, May 29, 2015	19.52	19.62	19.33	19.39
3839	NASDAQ	DHC	Thu, May 28, 2015	19.59	19.62	19.41	19.55
3838	NASDAQ	DHC	Wed, May 27, 2015	19.42	19.63	19.37	19.56
3837	NASDAQ	DHC	Tue, May 26, 2015	19.39	19.43	19.25	19.38
3836	NASDAQ	DHC	Fri, May 22, 2015	19.30	19.51	19.22	19.40
3835	NASDAQ	DHC	Thu, May 21, 2015	19.50	19.51	19.27	19.39
3834	NASDAQ	DHC	Wed, May 20, 2015	19.58	19.59	19.38	19.42
3833	NASDAQ	DHC	Tue, May 19, 2015	19.49	19.61	19.45	19.52
3832	NASDAQ	DHC	Mon, May 18, 2015	19.41	19.59	19.35	19.57
3831	NASDAQ	DHC	Fri, May 15, 2015	19.38	19.59	19.36	19.50
3830	NASDAQ	DHC	Thu, May 14, 2015	19.01	19.38	19.01	19.34
3829	NASDAQ	DHC	Wed, May 13, 2015	19.27	19.38	18.92	18.95
3828	NASDAQ	DHC	Tue, May 12, 2015	19.05	19.20	18.88	19.13
3827	NASDAQ	DHC	Mon, May 11, 2015	19.38	19.51	19.08	19.14
3826	NASDAQ	DHC	Fri, May 8, 2015	19.37	19.71	19.33	19.47
3825	NASDAQ	DHC	Thu, May 7, 2015	19.06	19.27	19.04	19.19
3824	NASDAQ	DHC	Wed, May 6, 2015	19.37	19.46	19.03	19.06
3823	NASDAQ	DHC	Tue, May 5, 2015	19.77	19.82	19.27	19.38
3822	NASDAQ	DHC	Mon, May 4, 2015	19.93	20.07	19.78	19.82
3821	NASDAQ	DHC	Fri, May 1, 2015	19.85	20.05	19.79	19.87
3820	NASDAQ	DHC	Thu, Apr 30, 2015	20.24	20.29	19.75	19.84
3819	NASDAQ	DHC	Wed, Apr 29, 2015	20.55	20.65	20.23	20.29
3818	NASDAQ	DHC	Tue, Apr 28, 2015	20.67	20.73	20.50	20.67
3817	NASDAQ	DHC	Mon, Apr 27, 2015	20.76	20.90	20.62	20.68
3816	NASDAQ	DHC	Fri, Apr 24, 2015	20.73	20.86	20.63	20.75
3815	NASDAQ	DHC	Thu, Apr 23, 2015	20.60	20.78	20.56	20.67
3814	NASDAQ	DHC	Wed, Apr 22, 2015	20.63	20.67	20.47	20.60
3813	NASDAQ	DHC	Tue, Apr 21, 2015	20.98	21.16	20.92	20.95
3812	NASDAQ	DHC	Mon, Apr 20, 2015	20.93	20.99	20.81	20.90
3811	NASDAQ	DHC	Fri, Apr 17, 2015	20.86	20.99	20.73	20.83
3810	NASDAQ	DHC	Thu, Apr 16, 2015	20.86	21.05	20.80	20.95
3809	NASDAQ	DHC	Wed, Apr 15, 2015	21.07	21.16	20.94	20.94
3808	NASDAQ	DHC	Tue, Apr 14, 2015	20.90	21.05	20.81	21.02
3807	NASDAQ	DHC	Mon, Apr 13, 2015	20.83	20.89	20.72	20.75
3806	NASDAQ	DHC	Fri, Apr 10, 2015	20.94	21.03	20.72	20.79
3805	NASDAQ	DHC	Thu, Apr 9, 2015	21.17	21.17	20.77	20.80
3804	NASDAQ	DHC	Wed, Apr 8, 2015	21.13	21.27	21.11	21.20
3803	NASDAQ	DHC	Tue, Apr 7, 2015	21.57	21.58	21.09	21.12
3802	NASDAQ	DHC	Mon, Apr 6, 2015	21.47	21.72	21.47	21.66
3801	NASDAQ	DHC	Thu, Apr 2, 2015	21.37	21.49	21.26	21.46
3800	NASDAQ	DHC	Wed, Apr 1, 2015	21.54	21.54	21.23	21.38
3799	NASDAQ	DHC	Tue, Mar 31, 2015	21.77	21.77	21.43	21.51
3798	NASDAQ	DHC	Mon, Mar 30, 2015	21.69	21.79	21.61	21.74
3797	NASDAQ	DHC	Fri, Mar 27, 2015	21.57	21.77	21.50	21.67
3796	NASDAQ	DHC	Thu, Mar 26, 2015	21.61	21.80	21.47	21.54
3795	NASDAQ	DHC	Wed, Mar 25, 2015	22.00	22.13	21.62	21.65
3794	NASDAQ	DHC	Tue, Mar 24, 2015	22.20	22.21	21.95	21.95
3793	NASDAQ	DHC	Mon, Mar 23, 2015	22.21	22.43	22.09	22.20
3792	NASDAQ	DHC	Fri, Mar 20, 2015	21.67	22.36	21.61	22.27
3791	NASDAQ	DHC	Thu, Mar 19, 2015	21.52	21.74	21.39	21.59
3790	NASDAQ	DHC	Wed, Mar 18, 2015	21.19	21.70	21.00	21.61
3789	NASDAQ	DHC	Tue, Mar 17, 2015	21.12	21.26	20.96	21.17
3788	NASDAQ	DHC	Mon, Mar 16, 2015	20.95	21.26	20.91	21.12
3787	NASDAQ	DHC	Fri, Mar 13, 2015	20.88	20.96	20.67	20.88
3786	NASDAQ	DHC	Thu, Mar 12, 2015	20.66	20.95	20.61	20.93
3785	NASDAQ	DHC	Wed, Mar 11, 2015	20.84	20.87	20.54	20.54
3784	NASDAQ	DHC	Tue, Mar 10, 2015	20.83	20.88	20.70	20.79
3783	NASDAQ	DHC	Mon, Mar 9, 2015	20.89	21.03	20.80	20.84
3782	NASDAQ	DHC	Fri, Mar 6, 2015	21.24	21.33	20.74	20.81
3781	NASDAQ	DHC	Thu, Mar 5, 2015	21.53	21.70	21.42	21.45
3780	NASDAQ	DHC	Wed, Mar 4, 2015	21.66	21.75	21.41	21.50
3779	NASDAQ	DHC	Tue, Mar 3, 2015	21.78	21.78	21.55	21.70
3778	NASDAQ	DHC	Mon, Mar 2, 2015	21.71	22.04	21.64	21.78
3777	NASDAQ	DHC	Fri, Feb 27, 2015	21.59	21.74	21.44	21.66
3776	NASDAQ	DHC	Thu, Feb 26, 2015	21.75	21.89	21.53	21.57
3775	NASDAQ	DHC	Wed, Feb 25, 2015	21.69	21.93	21.62	21.76
3774	NASDAQ	DHC	Tue, Feb 24, 2015	21.98	22.00	21.36	21.67
3773	NASDAQ	DHC	Mon, Feb 23, 2015	21.94	22.14	21.88	22.13
3772	NASDAQ	DHC	Fri, Feb 20, 2015	21.58	21.90	21.55	21.89
3771	NASDAQ	DHC	Thu, Feb 19, 2015	21.96	21.96	21.52	21.58
3770	NASDAQ	DHC	Wed, Feb 18, 2015	21.74	22.01	21.51	21.97
3769	NASDAQ	DHC	Tue, Feb 17, 2015	21.78	21.97	21.68	21.73
3768	NASDAQ	DHC	Fri, Feb 13, 2015	21.44	21.82	21.29	21.78
3767	NASDAQ	DHC	Thu, Feb 12, 2015	21.45	21.56	21.25	21.43
3766	NASDAQ	DHC	Wed, Feb 11, 2015	21.35	21.47	21.17	21.36
3765	NASDAQ	DHC	Tue, Feb 10, 2015	21.16	21.31	20.85	21.30
3764	NASDAQ	DHC	Mon, Feb 9, 2015	21.43	21.61	21.08	21.16
3763	NASDAQ	DHC	Fri, Feb 6, 2015	21.81	21.89	21.37	21.47
3762	NASDAQ	DHC	Thu, Feb 5, 2015	21.88	22.10	21.80	21.91
3761	NASDAQ	DHC	Wed, Feb 4, 2015	21.62	22.07	21.48	21.88
3760	NASDAQ	DHC	Tue, Feb 3, 2015	22.37	22.58	22.17	22.58
3759	NASDAQ	DHC	Mon, Feb 2, 2015	22.56	22.56	22.03	22.38
3758	NASDAQ	DHC	Fri, Jan 30, 2015	22.93	22.94	22.55	22.57
3757	NASDAQ	DHC	Thu, Jan 29, 2015	22.68	22.87	22.61	22.87
3756	NASDAQ	DHC	Wed, Jan 28, 2015	22.82	22.87	22.58	22.67
3755	NASDAQ	DHC	Tue, Jan 27, 2015	22.89	23.04	22.72	22.78
3754	NASDAQ	DHC	Mon, Jan 26, 2015	22.64	22.91	22.57	22.91
3753	NASDAQ	DHC	Fri, Jan 23, 2015	22.84	22.87	22.49	22.69
3752	NASDAQ	DHC	Thu, Jan 22, 2015	22.68	22.91	22.61	22.77
3751	NASDAQ	DHC	Wed, Jan 21, 2015	22.57	22.64	22.43	22.64
3750	NASDAQ	DHC	Tue, Jan 20, 2015	22.96	23.10	22.76	22.85
3749	NASDAQ	DHC	Fri, Jan 16, 2015	22.62	22.91	22.57	22.87
3748	NASDAQ	DHC	Thu, Jan 15, 2015	22.51	22.63	22.33	22.60
3747	NASDAQ	DHC	Wed, Jan 14, 2015	22.07	22.49	22.05	22.44
3746	NASDAQ	DHC	Tue, Jan 13, 2015	22.12	22.21	21.93	22.11
3745	NASDAQ	DHC	Mon, Jan 12, 2015	21.90	22.15	21.82	22.11
3744	NASDAQ	DHC	Fri, Jan 9, 2015	21.78	21.99	21.58	21.81
3743	NASDAQ	DHC	Thu, Jan 8, 2015	22.11	22.20	21.65	21.81
3742	NASDAQ	DHC	Wed, Jan 7, 2015	21.93	22.23	21.75	22.06
3741	NASDAQ	DHC	Tue, Jan 6, 2015	22.07	22.37	21.84	21.91
3740	NASDAQ	DHC	Mon, Jan 5, 2015	21.75	22.04	21.61	21.95
3739	NASDAQ	DHC	Fri, Jan 2, 2015	21.59	21.84	21.55	21.79
3738	NASDAQ	DHC	Wed, Dec 31, 2014	21.87	22.10	21.40	21.43
3737	NASDAQ	DHC	Tue, Dec 30, 2014	21.57	21.95	21.57	21.76
3736	NASDAQ	DHC	Mon, Dec 29, 2014	21.58	21.78	21.52	21.59
3735	NASDAQ	DHC	Fri, Dec 26, 2014	21.50	21.59	21.40	21.56
3734	NASDAQ	DHC	Wed, Dec 24, 2014	21.39	21.46	21.23	21.39
3733	NASDAQ	DHC	Tue, Dec 23, 2014	22.36	22.36	21.32	21.35
3732	NASDAQ	DHC	Mon, Dec 22, 2014	21.81	22.37	21.77	22.35
3731	NASDAQ	DHC	Fri, Dec 19, 2014	21.59	21.95	21.57	21.81
3730	NASDAQ	DHC	Thu, Dec 18, 2014	21.74	21.74	21.35	21.62
3729	NASDAQ	DHC	Wed, Dec 17, 2014	20.92	21.58	20.88	21.57
3728	NASDAQ	DHC	Tue, Dec 16, 2014	21.13	21.19	20.84	20.87
3727	NASDAQ	DHC	Mon, Dec 15, 2014	21.93	21.94	21.12	21.13
3726	NASDAQ	DHC	Fri, Dec 12, 2014	21.80	22.10	21.80	21.90
3725	NASDAQ	DHC	Thu, Dec 11, 2014	21.89	22.01	21.73	21.83
3724	NASDAQ	DHC	Wed, Dec 10, 2014	22.02	22.14	21.81	21.87
3723	NASDAQ	DHC	Tue, Dec 9, 2014	21.71	22.12	21.68	22.09
3722	NASDAQ	DHC	Mon, Dec 8, 2014	21.55	21.87	21.52	21.81
3721	NASDAQ	DHC	Fri, Dec 5, 2014	21.71	21.72	21.43	21.63
3720	NASDAQ	DHC	Thu, Dec 4, 2014	21.81	21.85	21.65	21.80
3719	NASDAQ	DHC	Wed, Dec 3, 2014	21.79	21.96	21.74	21.85
3718	NASDAQ	DHC	Tue, Dec 2, 2014	21.75	21.84	21.58	21.78
3717	NASDAQ	DHC	Mon, Dec 1, 2014	21.81	21.95	21.67	21.75
3716	NASDAQ	DHC	Fri, Nov 28, 2014	21.68	21.96	21.59	21.84
3715	NASDAQ	DHC	Wed, Nov 26, 2014	21.42	21.70	21.38	21.63
3714	NASDAQ	DHC	Tue, Nov 25, 2014	21.48	21.48	21.29	21.38
3713	NASDAQ	DHC	Mon, Nov 24, 2014	21.41	21.57	21.36	21.43
3712	NASDAQ	DHC	Fri, Nov 21, 2014	21.41	21.44	21.28	21.41
3711	NASDAQ	DHC	Thu, Nov 20, 2014	21.35	21.41	21.15	21.22
3710	NASDAQ	DHC	Wed, Nov 19, 2014	21.55	21.62	21.34	21.36
3709	NASDAQ	DHC	Tue, Nov 18, 2014	21.56	21.69	21.44	21.63
3708	NASDAQ	DHC	Mon, Nov 17, 2014	21.49	21.67	21.45	21.50
3707	NASDAQ	DHC	Fri, Nov 14, 2014	21.65	21.74	21.44	21.50
3706	NASDAQ	DHC	Thu, Nov 13, 2014	21.70	21.82	21.59	21.65
3705	NASDAQ	DHC	Wed, Nov 12, 2014	21.64	21.70	21.48	21.63
3704	NASDAQ	DHC	Tue, Nov 11, 2014	21.59	21.71	21.44	21.61
3703	NASDAQ	DHC	Mon, Nov 10, 2014	21.54	21.72	21.53	21.65
3702	NASDAQ	DHC	Fri, Nov 7, 2014	21.35	21.74	21.25	21.59
3701	NASDAQ	DHC	Thu, Nov 6, 2014	21.53	21.72	21.30	21.32
3700	NASDAQ	DHC	Wed, Nov 5, 2014	21.65	21.65	21.43	21.59
3699	NASDAQ	DHC	Tue, Nov 4, 2014	21.67	21.72	21.48	21.57
3698	NASDAQ	DHC	Mon, Nov 3, 2014	21.85	22.15	21.62	21.74
3697	NASDAQ	DHC	Fri, Oct 31, 2014	21.83	21.89	21.66	21.89
3696	NASDAQ	DHC	Thu, Oct 30, 2014	21.51	21.74	21.40	21.74
3695	NASDAQ	DHC	Wed, Oct 29, 2014	21.57	21.64	21.33	21.51
3694	NASDAQ	DHC	Tue, Oct 28, 2014	21.58	21.64	21.45	21.64
3693	NASDAQ	DHC	Mon, Oct 27, 2014	21.41	21.58	21.35	21.58
3692	NASDAQ	DHC	Fri, Oct 24, 2014	21.50	21.54	21.26	21.43
3691	NASDAQ	DHC	Thu, Oct 23, 2014	21.52	21.59	21.31	21.51
3690	NASDAQ	DHC	Wed, Oct 22, 2014	21.38	21.51	21.18	21.43
3689	NASDAQ	DHC	Tue, Oct 21, 2014	21.52	21.52	21.26	21.32
3688	NASDAQ	DHC	Mon, Oct 20, 2014	20.98	21.48	20.98	21.46
3687	NASDAQ	DHC	Fri, Oct 17, 2014	21.37	21.37	20.89	20.97
3686	NASDAQ	DHC	Thu, Oct 16, 2014	20.99	21.31	20.82	21.16
3685	NASDAQ	DHC	Wed, Oct 15, 2014	20.91	21.29	20.88	21.12
3684	NASDAQ	DHC	Tue, Oct 14, 2014	21.26	21.62	21.25	21.46
3683	NASDAQ	DHC	Mon, Oct 13, 2014	21.01	21.49	20.94	21.22
3682	NASDAQ	DHC	Fri, Oct 10, 2014	20.79	21.26	20.78	20.95
3681	NASDAQ	DHC	Thu, Oct 9, 2014	20.75	21.04	20.70	20.73
3680	NASDAQ	DHC	Wed, Oct 8, 2014	20.42	20.78	20.37	20.76
3679	NASDAQ	DHC	Tue, Oct 7, 2014	20.49	20.59	20.34	20.35
3678	NASDAQ	DHC	Mon, Oct 6, 2014	20.35	20.61	20.31	20.51
3677	NASDAQ	DHC	Fri, Oct 3, 2014	20.34	20.45	20.14	20.30
3676	NASDAQ	DHC	Thu, Oct 2, 2014	20.30	20.38	20.08	20.28
3675	NASDAQ	DHC	Wed, Oct 1, 2014	20.31	20.50	20.23	20.32
3674	NASDAQ	DHC	Tue, Sep 30, 2014	20.47	20.47	20.23	20.28
3673	NASDAQ	DHC	Mon, Sep 29, 2014	20.49	20.55	20.28	20.47
3672	NASDAQ	DHC	Fri, Sep 26, 2014	20.40	20.65	20.23	20.62
3671	NASDAQ	DHC	Thu, Sep 25, 2014	20.36	20.46	20.25	20.32
3670	NASDAQ	DHC	Wed, Sep 24, 2014	20.35	20.63	20.32	20.35
3669	NASDAQ	DHC	Tue, Sep 23, 2014	20.48	20.57	20.32	20.33
3668	NASDAQ	DHC	Mon, Sep 22, 2014	20.69	20.69	20.47	20.51
3667	NASDAQ	DHC	Fri, Sep 19, 2014	20.75	20.78	20.50	20.69
3666	NASDAQ	DHC	Thu, Sep 18, 2014	20.94	21.04	20.64	20.65
3665	NASDAQ	DHC	Wed, Sep 17, 2014	20.83	21.17	20.69	20.92
3664	NASDAQ	DHC	Tue, Sep 16, 2014	20.66	20.84	20.56	20.79
3663	NASDAQ	DHC	Mon, Sep 15, 2014	20.84	20.96	20.63	20.70
3662	NASDAQ	DHC	Fri, Sep 12, 2014	21.52	21.53	20.66	20.76
3661	NASDAQ	DHC	Thu, Sep 11, 2014	21.49	21.65	21.47	21.63
3660	NASDAQ	DHC	Wed, Sep 10, 2014	21.85	21.87	21.48	21.52
3659	NASDAQ	DHC	Tue, Sep 9, 2014	22.09	22.09	21.89	21.90
3658	NASDAQ	DHC	Mon, Sep 8, 2014	22.20	22.27	22.02	22.13
3657	NASDAQ	DHC	Fri, Sep 5, 2014	21.97	22.21	21.90	22.20
3656	NASDAQ	DHC	Thu, Sep 4, 2014	21.81	22.00	21.74	21.92
3655	NASDAQ	DHC	Wed, Sep 3, 2014	22.08	22.16	21.86	21.86
3654	NASDAQ	DHC	Tue, Sep 2, 2014	22.52	22.58	22.04	22.05
3653	NASDAQ	DHC	Fri, Aug 29, 2014	22.52	22.68	22.48	22.61
3652	NASDAQ	DHC	Thu, Aug 28, 2014	22.50	22.58	22.40	22.52
3651	NASDAQ	DHC	Wed, Aug 27, 2014	22.46	22.58	22.44	22.56
3650	NASDAQ	DHC	Tue, Aug 26, 2014	22.40	22.52	22.39	22.42
3649	NASDAQ	DHC	Mon, Aug 25, 2014	22.54	22.60	22.36	22.39
3648	NASDAQ	DHC	Fri, Aug 22, 2014	22.71	22.78	22.45	22.47
3647	NASDAQ	DHC	Thu, Aug 21, 2014	22.94	22.99	22.70	22.74
3646	NASDAQ	DHC	Wed, Aug 20, 2014	22.61	22.93	22.50	22.91
3645	NASDAQ	DHC	Tue, Aug 19, 2014	22.78	22.78	22.58	22.67
3644	NASDAQ	DHC	Mon, Aug 18, 2014	22.53	22.75	22.44	22.75
3643	NASDAQ	DHC	Fri, Aug 15, 2014	22.49	22.54	22.34	22.39
3642	NASDAQ	DHC	Thu, Aug 14, 2014	22.40	22.52	22.38	22.46
3641	NASDAQ	DHC	Wed, Aug 13, 2014	22.14	22.46	22.14	22.38
3640	NASDAQ	DHC	Tue, Aug 12, 2014	22.02	22.17	21.99	22.14
3639	NASDAQ	DHC	Mon, Aug 11, 2014	22.00	22.13	21.96	22.05
3638	NASDAQ	DHC	Fri, Aug 8, 2014	21.87	22.00	21.79	21.95
3637	NASDAQ	DHC	Thu, Aug 7, 2014	21.86	21.94	21.78	21.87
3636	NASDAQ	DHC	Wed, Aug 6, 2014	21.75	21.93	21.74	21.84
3635	NASDAQ	DHC	Tue, Aug 5, 2014	21.95	22.10	21.78	21.83
3634	NASDAQ	DHC	Mon, Aug 4, 2014	22.18	22.24	21.84	22.05
3633	NASDAQ	DHC	Fri, Aug 1, 2014	22.14	22.34	22.08	22.17
3632	NASDAQ	DHC	Thu, Jul 31, 2014	22.33	22.43	22.16	22.16
3631	NASDAQ	DHC	Wed, Jul 30, 2014	22.51	22.67	22.27	22.40
3630	NASDAQ	DHC	Tue, Jul 29, 2014	22.86	22.86	22.56	22.56
3629	NASDAQ	DHC	Mon, Jul 28, 2014	22.80	22.97	22.74	22.88
3628	NASDAQ	DHC	Fri, Jul 25, 2014	22.90	22.97	22.78	22.78
3627	NASDAQ	DHC	Thu, Jul 24, 2014	23.05	23.13	22.93	22.95
3626	NASDAQ	DHC	Wed, Jul 23, 2014	23.07	23.10	22.93	23.10
3625	NASDAQ	DHC	Tue, Jul 22, 2014	23.02	23.12	22.93	23.00
3624	NASDAQ	DHC	Mon, Jul 21, 2014	22.96	23.01	22.84	22.93
3623	NASDAQ	DHC	Fri, Jul 18, 2014	22.74	22.98	22.68	22.98
3622	NASDAQ	DHC	Thu, Jul 17, 2014	22.83	22.87	22.64	22.65
3621	NASDAQ	DHC	Wed, Jul 16, 2014	22.92	22.96	22.72	22.81
3620	NASDAQ	DHC	Tue, Jul 15, 2014	23.40	23.43	23.18	23.24
3619	NASDAQ	DHC	Mon, Jul 14, 2014	23.33	23.33	23.15	23.26
3618	NASDAQ	DHC	Fri, Jul 11, 2014	23.22	23.32	23.11	23.26
3617	NASDAQ	DHC	Thu, Jul 10, 2014	23.15	23.26	23.12	23.15
3616	NASDAQ	DHC	Wed, Jul 9, 2014	23.42	23.45	23.16	23.21
3615	NASDAQ	DHC	Tue, Jul 8, 2014	23.41	23.56	23.34	23.35
3614	NASDAQ	DHC	Mon, Jul 7, 2014	23.30	23.47	23.22	23.30
3613	NASDAQ	DHC	Thu, Jul 3, 2014	23.42	23.43	23.15	23.28
3612	NASDAQ	DHC	Wed, Jul 2, 2014	23.59	23.64	23.35	23.47
3611	NASDAQ	DHC	Tue, Jul 1, 2014	23.58	23.75	23.45	23.64
3610	NASDAQ	DHC	Mon, Jun 30, 2014	23.45	23.58	23.20	23.54
3609	NASDAQ	DHC	Fri, Jun 27, 2014	23.47	23.59	23.32	23.47
3608	NASDAQ	DHC	Thu, Jun 26, 2014	23.45	23.49	23.36	23.47
3607	NASDAQ	DHC	Wed, Jun 25, 2014	23.48	23.63	23.36	23.42
3606	NASDAQ	DHC	Tue, Jun 24, 2014	23.46	23.67	23.42	23.57
3605	NASDAQ	DHC	Mon, Jun 23, 2014	23.54	23.65	23.43	23.47
3604	NASDAQ	DHC	Fri, Jun 20, 2014	23.30	23.50	23.12	23.50
3603	NASDAQ	DHC	Thu, Jun 19, 2014	23.05	23.30	23.00	23.22
3602	NASDAQ	DHC	Wed, Jun 18, 2014	23.18	23.20	22.96	23.00
3601	NASDAQ	DHC	Tue, Jun 17, 2014	23.10	23.21	22.90	23.11
3600	NASDAQ	DHC	Mon, Jun 16, 2014	23.33	23.41	23.12	23.13
3599	NASDAQ	DHC	Fri, Jun 13, 2014	23.29	23.43	23.08	23.38
3598	NASDAQ	DHC	Thu, Jun 12, 2014	23.27	23.37	23.05	23.30
3597	NASDAQ	DHC	Wed, Jun 11, 2014	23.17	23.32	23.06	23.32
3596	NASDAQ	DHC	Tue, Jun 10, 2014	23.38	23.45	23.16	23.23
3595	NASDAQ	DHC	Mon, Jun 9, 2014	23.67	23.84	23.38	23.40
3594	NASDAQ	DHC	Fri, Jun 6, 2014	23.77	23.78	23.54	23.64
3593	NASDAQ	DHC	Thu, Jun 5, 2014	23.42	23.78	23.30	23.75
3592	NASDAQ	DHC	Wed, Jun 4, 2014	23.44	23.62	23.31	23.42
3591	NASDAQ	DHC	Tue, Jun 3, 2014	23.18	23.47	23.18	23.43
3590	NASDAQ	DHC	Mon, Jun 2, 2014	23.25	23.46	23.17	23.24
3589	NASDAQ	DHC	Fri, May 30, 2014	23.16	23.34	23.07	23.24
3588	NASDAQ	DHC	Thu, May 29, 2014	22.95	23.18	22.94	23.15
3587	NASDAQ	DHC	Wed, May 28, 2014	23.00	23.00	22.52	22.95
3586	NASDAQ	DHC	Tue, May 27, 2014	23.00	23.12	22.92	23.07
3585	NASDAQ	DHC	Fri, May 23, 2014	22.65	22.95	22.64	22.95
3584	NASDAQ	DHC	Thu, May 22, 2014	22.78	22.86	22.63	22.63
3583	NASDAQ	DHC	Wed, May 21, 2014	23.14	23.17	22.66	22.69
3582	NASDAQ	DHC	Tue, May 20, 2014	23.09	23.25	22.94	23.08
3581	NASDAQ	DHC	Mon, May 19, 2014	23.22	23.22	22.97	23.07
3580	NASDAQ	DHC	Fri, May 16, 2014	23.17	23.25	23.02	23.21
3579	NASDAQ	DHC	Thu, May 15, 2014	23.10	23.18	22.89	23.13
3578	NASDAQ	DHC	Wed, May 14, 2014	23.03	23.17	22.90	23.15
3577	NASDAQ	DHC	Tue, May 13, 2014	23.01	23.29	22.93	23.02
3576	NASDAQ	DHC	Mon, May 12, 2014	23.01	23.08	22.87	22.97
3575	NASDAQ	DHC	Fri, May 9, 2014	23.06	23.18	22.79	22.93
3574	NASDAQ	DHC	Thu, May 8, 2014	22.89	23.11	22.83	23.08
3573	NASDAQ	DHC	Wed, May 7, 2014	22.64	23.00	22.63	22.87
3572	NASDAQ	DHC	Tue, May 6, 2014	22.64	22.70	22.49	22.61
3571	NASDAQ	DHC	Mon, May 5, 2014	22.59	22.85	22.47	22.75
3570	NASDAQ	DHC	Fri, May 2, 2014	22.78	22.84	22.48	22.71
3569	NASDAQ	DHC	Thu, May 1, 2014	22.83	22.94	22.48	22.91
3568	NASDAQ	DHC	Wed, Apr 30, 2014	22.77	22.84	22.59	22.75
3567	NASDAQ	DHC	Tue, Apr 29, 2014	22.98	23.08	22.72	22.82
3566	NASDAQ	DHC	Mon, Apr 28, 2014	22.72	23.21	22.72	22.98
3565	NASDAQ	DHC	Fri, Apr 25, 2014	22.58	22.74	22.47	22.73
3564	NASDAQ	DHC	Thu, Apr 24, 2014	22.34	22.67	22.25	22.65
3563	NASDAQ	DHC	Wed, Apr 23, 2014	22.29	22.29	22.01	22.29
3562	NASDAQ	DHC	Tue, Apr 22, 2014	22.29	22.34	21.96	22.30
3561	NASDAQ	DHC	Mon, Apr 21, 2014	21.81	22.30	21.73	22.26
3560	NASDAQ	DHC	Thu, Apr 17, 2014	21.42	21.93	21.15	21.85
3559	NASDAQ	DHC	Wed, Apr 16, 2014	22.27	22.27	22.03	22.08
3558	NASDAQ	DHC	Tue, Apr 15, 2014	21.89	22.19	21.87	22.17
3557	NASDAQ	DHC	Mon, Apr 14, 2014	21.86	21.97	21.67	21.89
3556	NASDAQ	DHC	Fri, Apr 11, 2014	21.70	22.05	21.63	21.76
3555	NASDAQ	DHC	Thu, Apr 10, 2014	22.06	22.18	21.73	21.75
3554	NASDAQ	DHC	Wed, Apr 9, 2014	22.58	22.58	22.17	22.33
3553	NASDAQ	DHC	Tue, Apr 8, 2014	22.33	22.53	22.22	22.52
3552	NASDAQ	DHC	Mon, Apr 7, 2014	21.94	22.48	21.90	22.31
3551	NASDAQ	DHC	Fri, Apr 4, 2014	21.86	22.04	21.76	21.91
3550	NASDAQ	DHC	Thu, Apr 3, 2014	21.73	21.87	21.61	21.76
3549	NASDAQ	DHC	Wed, Apr 2, 2014	21.68	21.79	21.63	21.71
3548	NASDAQ	DHC	Tue, Apr 1, 2014	21.79	21.85	21.44	21.72
3547	NASDAQ	DHC	Mon, Mar 31, 2014	21.81	21.91	21.55	21.78
3546	NASDAQ	DHC	Fri, Mar 28, 2014	21.54	21.80	21.50	21.71
3545	NASDAQ	DHC	Thu, Mar 27, 2014	21.26	21.51	21.19	21.50
3544	NASDAQ	DHC	Wed, Mar 26, 2014	21.53	21.58	21.26	21.29
3543	NASDAQ	DHC	Tue, Mar 25, 2014	21.38	21.58	21.19	21.47
3542	NASDAQ	DHC	Mon, Mar 24, 2014	21.38	21.46	21.13	21.36
3541	NASDAQ	DHC	Fri, Mar 21, 2014	21.18	21.43	21.13	21.37
3540	NASDAQ	DHC	Thu, Mar 20, 2014	21.21	21.26	20.95	21.07
3539	NASDAQ	DHC	Wed, Mar 19, 2014	21.61	21.80	21.14	21.21
3538	NASDAQ	DHC	Tue, Mar 18, 2014	21.58	21.63	21.45	21.58
3537	NASDAQ	DHC	Mon, Mar 17, 2014	21.90	21.90	21.55	21.58
3536	NASDAQ	DHC	Fri, Mar 14, 2014	21.60	21.89	21.58	21.85
3535	NASDAQ	DHC	Thu, Mar 13, 2014	21.86	21.87	21.53	21.59
3534	NASDAQ	DHC	Wed, Mar 12, 2014	21.60	21.87	21.58	21.83
3533	NASDAQ	DHC	Tue, Mar 11, 2014	21.50	21.73	21.44	21.66
3532	NASDAQ	DHC	Mon, Mar 10, 2014	21.39	21.53	21.31	21.50
3531	NASDAQ	DHC	Fri, Mar 7, 2014	21.57	21.57	21.23	21.42
3530	NASDAQ	DHC	Thu, Mar 6, 2014	22.06	22.06	21.57	21.64
3529	NASDAQ	DHC	Wed, Mar 5, 2014	22.14	22.25	21.85	22.08
3528	NASDAQ	DHC	Tue, Mar 4, 2014	22.09	22.18	21.95	22.15
3527	NASDAQ	DHC	Mon, Mar 3, 2014	21.51	21.98	21.44	21.92
3526	NASDAQ	DHC	Fri, Feb 28, 2014	21.42	21.71	21.34	21.61
3525	NASDAQ	DHC	Thu, Feb 27, 2014	21.41	21.62	21.15	21.42
3524	NASDAQ	DHC	Wed, Feb 26, 2014	21.01	21.31	20.83	21.22
3523	NASDAQ	DHC	Tue, Feb 25, 2014	20.71	20.77	20.51	20.59
3522	NASDAQ	DHC	Mon, Feb 24, 2014	20.75	21.01	20.68	20.68
3521	NASDAQ	DHC	Fri, Feb 21, 2014	20.47	20.79	20.32	20.77
3520	NASDAQ	DHC	Thu, Feb 20, 2014	20.55	20.77	20.33	20.36
3519	NASDAQ	DHC	Wed, Feb 19, 2014	20.32	20.81	20.32	20.50
3518	NASDAQ	DHC	Tue, Feb 18, 2014	20.46	20.54	20.06	20.40
3517	NASDAQ	DHC	Fri, Feb 14, 2014	20.71	20.73	20.39	20.43
3516	NASDAQ	DHC	Thu, Feb 13, 2014	20.65	21.01	20.56	20.72
3515	NASDAQ	DHC	Wed, Feb 12, 2014	20.88	20.99	20.63	20.70
3514	NASDAQ	DHC	Tue, Feb 11, 2014	21.24	21.25	20.51	21.08
3513	NASDAQ	DHC	Mon, Feb 10, 2014	21.26	21.49	21.20	21.31
3512	NASDAQ	DHC	Fri, Feb 7, 2014	21.21	21.26	21.02	21.25
3511	NASDAQ	DHC	Thu, Feb 6, 2014	21.07	21.20	21.01	21.08
3510	NASDAQ	DHC	Wed, Feb 5, 2014	21.32	21.37	20.98	21.07
3509	NASDAQ	DHC	Tue, Feb 4, 2014	21.33	21.45	21.12	21.37
3508	NASDAQ	DHC	Mon, Feb 3, 2014	21.83	21.83	21.20	21.22
3507	NASDAQ	DHC	Fri, Jan 31, 2014	21.62	22.02	21.55	21.83
3506	NASDAQ	DHC	Thu, Jan 30, 2014	21.69	21.92	21.64	21.85
3505	NASDAQ	DHC	Wed, Jan 29, 2014	21.71	21.79	21.47	21.54
3504	NASDAQ	DHC	Tue, Jan 28, 2014	21.54	21.80	21.54	21.76
3503	NASDAQ	DHC	Mon, Jan 27, 2014	21.88	21.93	21.53	21.54
3502	NASDAQ	DHC	Fri, Jan 24, 2014	22.07	22.14	21.73	21.80
3501	NASDAQ	DHC	Thu, Jan 23, 2014	21.92	22.24	21.82	22.21
3500	NASDAQ	DHC	Wed, Jan 22, 2014	21.83	22.01	21.78	22.01
3499	NASDAQ	DHC	Tue, Jan 21, 2014	21.56	21.87	21.54	21.70
3498	NASDAQ	DHC	Fri, Jan 17, 2014	21.72	21.75	21.29	21.46
3497	NASDAQ	DHC	Thu, Jan 16, 2014	21.53	21.73	21.53	21.72
3496	NASDAQ	DHC	Wed, Jan 15, 2014	21.57	21.74	21.55	21.55
3495	NASDAQ	DHC	Tue, Jan 14, 2014	21.27	21.63	21.26	21.54
3494	NASDAQ	DHC	Mon, Jan 13, 2014	21.41	21.42	21.20	21.22
3493	NASDAQ	DHC	Fri, Jan 10, 2014	20.99	21.42	20.99	21.39
3492	NASDAQ	DHC	Thu, Jan 9, 2014	21.00	21.12	20.65	20.89
3491	NASDAQ	DHC	Wed, Jan 8, 2014	21.61	21.61	21.28	21.32
3490	NASDAQ	DHC	Tue, Jan 7, 2014	21.47	21.65	21.42	21.60
3489	NASDAQ	DHC	Mon, Jan 6, 2014	21.64	21.78	21.50	21.66
3488	NASDAQ	DHC	Fri, Jan 3, 2014	21.45	21.67	21.37	21.53
3487	NASDAQ	DHC	Thu, Jan 2, 2014	21.58	21.58	21.23	21.42
3486	NASDAQ	DHC	Tue, Dec 31, 2013	21.68	21.78	21.51	21.55
3485	NASDAQ	DHC	Mon, Dec 30, 2013	21.43	21.72	21.43	21.64
3484	NASDAQ	DHC	Fri, Dec 27, 2013	21.52	21.64	21.40	21.42
3483	NASDAQ	DHC	Thu, Dec 26, 2013	21.58	21.77	21.45	21.55
3482	NASDAQ	DHC	Tue, Dec 24, 2013	21.50	21.59	21.42	21.58
3481	NASDAQ	DHC	Mon, Dec 23, 2013	21.72	21.74	21.49	21.53
3480	NASDAQ	DHC	Fri, Dec 20, 2013	21.38	21.61	21.32	21.60
3479	NASDAQ	DHC	Thu, Dec 19, 2013	21.92	21.95	21.28	21.35
3478	NASDAQ	DHC	Wed, Dec 18, 2013	21.82	22.12	21.38	22.09
3477	NASDAQ	DHC	Tue, Dec 17, 2013	21.47	21.72	21.39	21.71
3476	NASDAQ	DHC	Mon, Dec 16, 2013	21.38	21.57	21.24	21.50
3475	NASDAQ	DHC	Fri, Dec 13, 2013	21.26	21.51	21.16	21.34
3474	NASDAQ	DHC	Thu, Dec 12, 2013	21.24	21.30	20.99	21.18
3473	NASDAQ	DHC	Wed, Dec 11, 2013	21.85	21.85	21.28	21.31
3472	NASDAQ	DHC	Tue, Dec 10, 2013	22.13	22.21	21.90	21.90
3471	NASDAQ	DHC	Mon, Dec 9, 2013	21.93	22.21	21.74	22.19
3470	NASDAQ	DHC	Fri, Dec 6, 2013	21.91	22.02	21.74	21.84
3469	NASDAQ	DHC	Thu, Dec 5, 2013	21.58	21.81	21.40	21.76
3468	NASDAQ	DHC	Wed, Dec 4, 2013	21.43	21.74	21.35	21.58
3467	NASDAQ	DHC	Tue, Dec 3, 2013	21.57	21.82	21.52	21.58
3466	NASDAQ	DHC	Mon, Dec 2, 2013	21.90	22.00	21.58	21.65
3465	NASDAQ	DHC	Fri, Nov 29, 2013	22.24	22.30	21.90	21.95
3464	NASDAQ	DHC	Wed, Nov 27, 2013	21.99	22.26	21.90	22.26
3463	NASDAQ	DHC	Tue, Nov 26, 2013	22.17	22.21	21.90	21.92
3462	NASDAQ	DHC	Mon, Nov 25, 2013	22.29	22.36	22.08	22.16
3461	NASDAQ	DHC	Fri, Nov 22, 2013	22.45	22.45	22.18	22.29
3460	NASDAQ	DHC	Thu, Nov 21, 2013	22.38	22.54	22.23	22.42
3459	NASDAQ	DHC	Wed, Nov 20, 2013	22.46	22.69	22.19	22.24
3458	NASDAQ	DHC	Tue, Nov 19, 2013	22.55	22.66	22.35	22.44
3457	NASDAQ	DHC	Mon, Nov 18, 2013	22.92	22.95	22.60	22.63
3456	NASDAQ	DHC	Fri, Nov 15, 2013	22.88	23.02	22.78	22.85
3455	NASDAQ	DHC	Thu, Nov 14, 2013	22.84	23.04	22.84	22.90
3454	NASDAQ	DHC	Wed, Nov 13, 2013	22.39	22.74	22.33	22.74
3453	NASDAQ	DHC	Tue, Nov 12, 2013	22.54	22.67	22.29	22.38
3452	NASDAQ	DHC	Mon, Nov 11, 2013	22.76	22.84	22.62	22.63
3451	NASDAQ	DHC	Fri, Nov 8, 2013	23.09	23.09	22.43	22.68
3450	NASDAQ	DHC	Thu, Nov 7, 2013	23.47	23.51	23.14	23.16
3449	NASDAQ	DHC	Wed, Nov 6, 2013	23.48	23.71	23.45	23.47
3448	NASDAQ	DHC	Tue, Nov 5, 2013	23.82	23.82	23.32	23.39
3447	NASDAQ	DHC	Mon, Nov 4, 2013	23.97	23.99	23.62	23.88
3446	NASDAQ	DHC	Fri, Nov 1, 2013	23.91	24.18	23.76	23.97
3445	NASDAQ	DHC	Thu, Oct 31, 2013	23.92	24.06	23.70	23.88
3444	NASDAQ	DHC	Wed, Oct 30, 2013	23.98	24.18	23.89	23.92
3443	NASDAQ	DHC	Tue, Oct 29, 2013	24.10	24.42	23.88	24.02
3442	NASDAQ	DHC	Mon, Oct 28, 2013	24.53	24.57	24.01	24.21
3441	NASDAQ	DHC	Fri, Oct 25, 2013	24.16	24.57	24.09	24.52
3440	NASDAQ	DHC	Thu, Oct 24, 2013	24.09	24.21	23.94	24.16
3439	NASDAQ	DHC	Wed, Oct 23, 2013	23.98	24.11	23.84	24.06
3438	NASDAQ	DHC	Tue, Oct 22, 2013	23.65	24.04	23.57	23.98
3437	NASDAQ	DHC	Mon, Oct 21, 2013	23.74	23.74	23.46	23.66
3436	NASDAQ	DHC	Fri, Oct 18, 2013	23.84	23.87	23.47	23.75
3435	NASDAQ	DHC	Thu, Oct 17, 2013	23.27	23.89	23.18	23.84
3434	NASDAQ	DHC	Wed, Oct 16, 2013	22.94	23.34	22.93	23.33
3433	NASDAQ	DHC	Tue, Oct 15, 2013	23.14	23.14	22.79	22.91
3432	NASDAQ	DHC	Mon, Oct 14, 2013	23.29	23.49	23.16	23.45
3431	NASDAQ	DHC	Fri, Oct 11, 2013	23.16	23.44	23.00	23.44
3430	NASDAQ	DHC	Thu, Oct 10, 2013	22.82	23.27	22.81	23.24
3429	NASDAQ	DHC	Wed, Oct 9, 2013	22.83	23.04	22.56	22.65
3428	NASDAQ	DHC	Tue, Oct 8, 2013	22.84	23.07	22.76	22.78
3427	NASDAQ	DHC	Mon, Oct 7, 2013	22.63	23.03	22.54	22.83
3426	NASDAQ	DHC	Fri, Oct 4, 2013	22.77	22.91	22.60	22.73
3425	NASDAQ	DHC	Thu, Oct 3, 2013	23.03	23.05	22.56	22.79
3424	NASDAQ	DHC	Wed, Oct 2, 2013	23.23	23.37	22.93	23.02
3423	NASDAQ	DHC	Tue, Oct 1, 2013	22.62	23.52	22.58	23.39
3422	NASDAQ	DHC	Mon, Sep 30, 2013	22.74	22.92	22.50	22.62
3421	NASDAQ	DHC	Fri, Sep 27, 2013	22.96	23.03	22.68	22.86
3420	NASDAQ	DHC	Thu, Sep 26, 2013	22.78	22.96	22.67	22.96
3419	NASDAQ	DHC	Wed, Sep 25, 2013	22.70	22.83	22.47	22.68
3418	NASDAQ	DHC	Tue, Sep 24, 2013	22.60	22.65	22.34	22.44
3417	NASDAQ	DHC	Mon, Sep 23, 2013	22.27	22.88	22.26	22.56
3416	NASDAQ	DHC	Fri, Sep 20, 2013	22.92	22.96	22.25	22.39
3415	NASDAQ	DHC	Thu, Sep 19, 2013	23.17	23.19	22.82	22.91
3414	NASDAQ	DHC	Wed, Sep 18, 2013	22.38	23.16	22.06	23.15
3413	NASDAQ	DHC	Tue, Sep 17, 2013	22.36	22.58	22.24	22.35
3412	NASDAQ	DHC	Mon, Sep 16, 2013	22.55	22.74	22.21	22.35
3411	NASDAQ	DHC	Fri, Sep 13, 2013	22.05	22.31	22.00	22.16
3410	NASDAQ	DHC	Thu, Sep 12, 2013	22.18	22.33	21.94	22.03
3409	NASDAQ	DHC	Wed, Sep 11, 2013	21.94	22.09	21.84	22.09
3408	NASDAQ	DHC	Tue, Sep 10, 2013	22.71	22.71	21.82	21.96
3407	NASDAQ	DHC	Mon, Sep 9, 2013	21.71	22.36	21.58	22.32
3406	NASDAQ	DHC	Fri, Sep 6, 2013	21.57	21.86	21.54	21.67
3405	NASDAQ	DHC	Thu, Sep 5, 2013	21.91	21.92	21.36	21.36
3404	NASDAQ	DHC	Wed, Sep 4, 2013	21.58	21.96	21.40	21.85
3403	NASDAQ	DHC	Tue, Sep 3, 2013	22.31	22.31	21.25	21.55
3402	NASDAQ	DHC	Fri, Aug 30, 2013	22.30	22.43	21.99	22.05
3401	NASDAQ	DHC	Thu, Aug 29, 2013	22.17	22.31	22.10	22.25
3400	NASDAQ	DHC	Wed, Aug 28, 2013	22.39	22.39	22.19	22.25
3399	NASDAQ	DHC	Tue, Aug 27, 2013	22.12	22.52	22.08	22.39
3398	NASDAQ	DHC	Mon, Aug 26, 2013	22.32	22.36	22.08	22.24
3397	NASDAQ	DHC	Fri, Aug 23, 2013	22.05	22.28	21.89	22.25
3396	NASDAQ	DHC	Thu, Aug 22, 2013	22.07	22.14	21.82	22.03
3395	NASDAQ	DHC	Wed, Aug 21, 2013	22.06	22.47	21.67	22.09
3394	NASDAQ	DHC	Tue, Aug 20, 2013	21.58	22.19	21.53	22.09
3393	NASDAQ	DHC	Mon, Aug 19, 2013	21.83	21.88	21.47	21.51
3392	NASDAQ	DHC	Fri, Aug 16, 2013	22.61	22.67	21.78	21.79
3391	NASDAQ	DHC	Thu, Aug 15, 2013	23.24	23.26	22.67	22.68
3390	NASDAQ	DHC	Wed, Aug 14, 2013	23.36	23.45	23.28	23.36
3389	NASDAQ	DHC	Tue, Aug 13, 2013	23.82	23.82	23.28	23.31
3388	NASDAQ	DHC	Mon, Aug 12, 2013	24.05	24.05	23.76	23.78
3387	NASDAQ	DHC	Fri, Aug 9, 2013	23.68	24.20	23.66	24.05
3386	NASDAQ	DHC	Thu, Aug 8, 2013	23.97	24.10	23.72	23.79
3385	NASDAQ	DHC	Wed, Aug 7, 2013	23.84	23.95	23.66	23.94
3384	NASDAQ	DHC	Tue, Aug 6, 2013	24.02	24.22	23.85	23.89
3383	NASDAQ	DHC	Mon, Aug 5, 2013	24.04	24.23	23.99	24.09
3382	NASDAQ	DHC	Fri, Aug 2, 2013	24.05	24.34	24.04	24.07
3381	NASDAQ	DHC	Thu, Aug 1, 2013	24.57	24.69	24.05	24.05
3380	NASDAQ	DHC	Wed, Jul 31, 2013	24.99	25.08	24.14	24.38
3379	NASDAQ	DHC	Tue, Jul 30, 2013	25.73	25.86	24.87	24.99
3378	NASDAQ	DHC	Mon, Jul 29, 2013	25.72	25.95	25.57	25.59
3377	NASDAQ	DHC	Fri, Jul 26, 2013	25.67	25.87	25.58	25.85
3376	NASDAQ	DHC	Thu, Jul 25, 2013	25.53	25.77	25.43	25.76
3375	NASDAQ	DHC	Wed, Jul 24, 2013	26.12	26.17	25.39	25.54
3374	NASDAQ	DHC	Tue, Jul 23, 2013	26.18	26.26	26.01	26.11
3373	NASDAQ	DHC	Mon, Jul 22, 2013	26.27	26.27	26.11	26.17
3372	NASDAQ	DHC	Fri, Jul 19, 2013	26.14	26.27	26.04	26.26
3371	NASDAQ	DHC	Thu, Jul 18, 2013	25.95	26.27	25.91	26.11
3370	NASDAQ	DHC	Wed, Jul 17, 2013	26.02	26.11	25.89	25.95
3369	NASDAQ	DHC	Tue, Jul 16, 2013	25.94	26.16	25.85	25.88
3368	NASDAQ	DHC	Mon, Jul 15, 2013	26.04	26.27	25.82	25.91
3367	NASDAQ	DHC	Fri, Jul 12, 2013	26.47	26.58	26.11	26.29
3366	NASDAQ	DHC	Thu, Jul 11, 2013	25.93	26.43	25.93	26.41
3365	NASDAQ	DHC	Wed, Jul 10, 2013	25.51	25.63	25.36	25.50
3364	NASDAQ	DHC	Tue, Jul 9, 2013	25.35	25.52	25.33	25.45
3363	NASDAQ	DHC	Mon, Jul 8, 2013	25.32	25.53	25.16	25.23
3362	NASDAQ	DHC	Fri, Jul 5, 2013	25.39	25.54	24.54	25.33
3361	NASDAQ	DHC	Wed, Jul 3, 2013	25.49	25.53	25.09	25.35
3360	NASDAQ	DHC	Tue, Jul 2, 2013	24.94	25.59	24.73	25.55
3359	NASDAQ	DHC	Mon, Jul 1, 2013	25.20	25.36	24.94	25.02
3358	NASDAQ	DHC	Fri, Jun 28, 2013	25.14	25.39	24.99	25.13
3357	NASDAQ	DHC	Thu, Jun 27, 2013	25.16	25.25	24.95	25.14
3356	NASDAQ	DHC	Wed, Jun 26, 2013	24.66	25.05	24.63	24.99
3355	NASDAQ	DHC	Tue, Jun 25, 2013	24.17	24.67	23.91	24.47
3354	NASDAQ	DHC	Mon, Jun 24, 2013	23.75	24.51	23.40	23.97
3353	NASDAQ	DHC	Fri, Jun 21, 2013	23.77	24.24	23.47	23.99
3352	NASDAQ	DHC	Thu, Jun 20, 2013	24.37	24.37	23.50	23.63
3351	NASDAQ	DHC	Wed, Jun 19, 2013	25.52	25.55	24.39	24.49
3350	NASDAQ	DHC	Tue, Jun 18, 2013	25.37	25.69	25.23	25.47
3349	NASDAQ	DHC	Mon, Jun 17, 2013	25.37	25.66	25.11	25.32
3348	NASDAQ	DHC	Fri, Jun 14, 2013	25.15	25.53	25.04	25.32
3347	NASDAQ	DHC	Thu, Jun 13, 2013	24.50	25.26	24.44	25.18
3346	NASDAQ	DHC	Wed, Jun 12, 2013	25.27	25.33	24.49	24.56
3345	NASDAQ	DHC	Tue, Jun 11, 2013	25.20	25.39	24.97	25.21
3344	NASDAQ	DHC	Mon, Jun 10, 2013	25.75	25.77	25.31	25.37
3343	NASDAQ	DHC	Fri, Jun 7, 2013	26.17	26.19	25.31	25.68
3342	NASDAQ	DHC	Thu, Jun 6, 2013	25.24	26.17	25.18	26.17
3341	NASDAQ	DHC	Wed, Jun 5, 2013	25.33	25.51	25.20	25.27
3340	NASDAQ	DHC	Tue, Jun 4, 2013	25.47	26.08	25.36	25.42
3339	NASDAQ	DHC	Mon, Jun 3, 2013	25.10	25.53	24.79	25.41
3338	NASDAQ	DHC	Fri, May 31, 2013	25.41	25.72	25.04	25.05
3337	NASDAQ	DHC	Thu, May 30, 2013	25.59	25.87	25.41	25.53
3336	NASDAQ	DHC	Wed, May 29, 2013	26.31	26.41	24.86	25.59
3335	NASDAQ	DHC	Tue, May 28, 2013	27.30	27.47	26.48	26.60
3334	NASDAQ	DHC	Fri, May 24, 2013	27.17	27.25	26.86	27.02
3333	NASDAQ	DHC	Thu, May 23, 2013	27.65	27.65	26.83	27.34
3332	NASDAQ	DHC	Wed, May 22, 2013	28.80	29.07	27.75	27.94
3331	NASDAQ	DHC	Tue, May 21, 2013	28.69	28.82	28.55	28.76
3330	NASDAQ	DHC	Mon, May 20, 2013	28.48	28.62	28.39	28.58
3329	NASDAQ	DHC	Fri, May 17, 2013	28.53	28.62	28.36	28.48
3328	NASDAQ	DHC	Thu, May 16, 2013	28.61	28.76	28.33	28.41
3327	NASDAQ	DHC	Wed, May 15, 2013	28.36	28.62	28.19	28.60
3326	NASDAQ	DHC	Tue, May 14, 2013	28.16	28.38	28.06	28.38
3325	NASDAQ	DHC	Mon, May 13, 2013	27.95	28.31	27.92	28.21
3324	NASDAQ	DHC	Fri, May 10, 2013	27.79	27.93	27.68	27.90
3323	NASDAQ	DHC	Thu, May 9, 2013	28.06	28.12	27.71	27.76
3322	NASDAQ	DHC	Wed, May 8, 2013	28.16	28.31	27.90	28.09
3321	NASDAQ	DHC	Tue, May 7, 2013	27.99	28.24	27.94	28.24
3320	NASDAQ	DHC	Mon, May 6, 2013	28.16	28.17	27.97	28.01
3319	NASDAQ	DHC	Fri, May 3, 2013	28.01	28.19	27.80	28.08
3318	NASDAQ	DHC	Thu, May 2, 2013	27.47	27.99	27.43	27.89
3317	NASDAQ	DHC	Wed, May 1, 2013	27.52	27.76	27.33	27.38
3316	NASDAQ	DHC	Tue, Apr 30, 2013	27.33	27.57	27.19	27.56
3315	NASDAQ	DHC	Mon, Apr 29, 2013	27.62	27.62	26.93	27.34
3314	NASDAQ	DHC	Fri, Apr 26, 2013	27.69	27.88	27.64	27.71
3313	NASDAQ	DHC	Thu, Apr 25, 2013	27.67	27.84	27.53	27.68
3312	NASDAQ	DHC	Wed, Apr 24, 2013	27.36	27.66	27.34	27.62
3311	NASDAQ	DHC	Tue, Apr 23, 2013	27.49	27.58	27.30	27.36
3310	NASDAQ	DHC	Mon, Apr 22, 2013	27.28	27.39	26.97	27.37
3309	NASDAQ	DHC	Fri, Apr 19, 2013	26.72	27.23	26.62	27.22
3308	NASDAQ	DHC	Thu, Apr 18, 2013	26.55	26.71	26.26	26.65
3307	NASDAQ	DHC	Wed, Apr 17, 2013	26.66	26.82	26.17	26.46
3306	NASDAQ	DHC	Tue, Apr 16, 2013	26.22	26.92	26.08	26.92
3305	NASDAQ	DHC	Mon, Apr 15, 2013	26.49	26.82	26.07	26.07
3304	NASDAQ	DHC	Fri, Apr 12, 2013	26.70	27.08	26.64	27.08
3303	NASDAQ	DHC	Thu, Apr 11, 2013	26.92	27.06	26.66	26.72
3302	NASDAQ	DHC	Wed, Apr 10, 2013	26.84	26.97	26.70	26.96
3301	NASDAQ	DHC	Tue, Apr 9, 2013	26.52	27.08	26.33	26.85
3300	NASDAQ	DHC	Mon, Apr 8, 2013	26.41	26.54	26.21	26.53
3299	NASDAQ	DHC	Fri, Apr 5, 2013	26.01	26.38	25.90	26.37
3298	NASDAQ	DHC	Thu, Apr 4, 2013	25.88	26.30	25.85	26.29
3297	NASDAQ	DHC	Wed, Apr 3, 2013	25.98	26.02	25.75	25.85
3296	NASDAQ	DHC	Tue, Apr 2, 2013	26.19	26.26	25.84	25.95
3295	NASDAQ	DHC	Mon, Apr 1, 2013	26.06	26.17	25.98	26.16
3294	NASDAQ	DHC	Thu, Mar 28, 2013	25.72	26.03	25.60	26.00
3293	NASDAQ	DHC	Wed, Mar 27, 2013	25.46	25.69	25.36	25.69
3292	NASDAQ	DHC	Tue, Mar 26, 2013	25.38	25.52	25.38	25.52
3291	NASDAQ	DHC	Mon, Mar 25, 2013	25.33	25.39	25.19	25.33
3290	NASDAQ	DHC	Fri, Mar 22, 2013	25.36	25.47	25.17	25.24
3289	NASDAQ	DHC	Thu, Mar 21, 2013	25.15	25.41	25.12	25.30
3288	NASDAQ	DHC	Wed, Mar 20, 2013	25.04	25.21	25.01	25.21
3287	NASDAQ	DHC	Tue, Mar 19, 2013	24.83	25.04	24.81	24.97
3286	NASDAQ	DHC	Mon, Mar 18, 2013	24.66	24.93	24.63	24.87
3285	NASDAQ	DHC	Fri, Mar 15, 2013	24.66	24.85	24.49	24.83
3284	NASDAQ	DHC	Thu, Mar 14, 2013	24.49	24.71	24.43	24.67
3283	NASDAQ	DHC	Wed, Mar 13, 2013	24.42	24.53	24.30	24.43
3282	NASDAQ	DHC	Tue, Mar 12, 2013	24.48	24.50	24.35	24.44
3281	NASDAQ	DHC	Mon, Mar 11, 2013	24.41	24.53	24.29	24.50
3280	NASDAQ	DHC	Fri, Mar 8, 2013	24.53	24.61	24.19	24.41
3279	NASDAQ	DHC	Thu, Mar 7, 2013	24.67	24.76	24.44	24.53
3278	NASDAQ	DHC	Wed, Mar 6, 2013	24.72	24.73	24.43	24.61
3277	NASDAQ	DHC	Tue, Mar 5, 2013	24.56	24.76	24.44	24.73
3276	NASDAQ	DHC	Mon, Mar 4, 2013	24.38	24.69	24.33	24.49
3275	NASDAQ	DHC	Fri, Mar 1, 2013	24.30	24.43	24.05	24.38
3274	NASDAQ	DHC	Thu, Feb 28, 2013	24.48	24.60	24.28	24.32
3273	NASDAQ	DHC	Wed, Feb 27, 2013	24.23	24.69	24.23	24.51
3272	NASDAQ	DHC	Tue, Feb 26, 2013	23.89	24.28	23.85	24.22
3271	NASDAQ	DHC	Mon, Feb 25, 2013	24.27	24.33	23.81	23.82
3270	NASDAQ	DHC	Fri, Feb 22, 2013	23.95	24.20	23.89	24.19
3269	NASDAQ	DHC	Thu, Feb 21, 2013	24.04	24.22	23.77	23.78
3268	NASDAQ	DHC	Wed, Feb 20, 2013	24.22	24.41	24.01	24.01
3267	NASDAQ	DHC	Tue, Feb 19, 2013	24.26	24.34	23.82	24.16
3266	NASDAQ	DHC	Fri, Feb 15, 2013	23.76	24.43	23.76	24.41
3265	NASDAQ	DHC	Thu, Feb 14, 2013	23.72	23.98	23.71	23.96
3264	NASDAQ	DHC	Wed, Feb 13, 2013	23.85	23.92	23.70	23.76
3263	NASDAQ	DHC	Tue, Feb 12, 2013	23.80	23.91	23.69	23.78
3262	NASDAQ	DHC	Mon, Feb 11, 2013	23.71	23.85	23.62	23.73
3261	NASDAQ	DHC	Fri, Feb 8, 2013	23.70	23.82	23.34	23.65
3260	NASDAQ	DHC	Thu, Feb 7, 2013	23.81	23.90	23.67	23.67
3259	NASDAQ	DHC	Wed, Feb 6, 2013	23.53	23.83	23.53	23.81
3258	NASDAQ	DHC	Tue, Feb 5, 2013	23.72	23.78	23.57	23.64
3257	NASDAQ	DHC	Mon, Feb 4, 2013	23.75	23.91	23.64	23.72
3256	NASDAQ	DHC	Fri, Feb 1, 2013	23.54	23.79	23.32	23.77
3255	NASDAQ	DHC	Thu, Jan 31, 2013	23.50	23.54	23.27	23.35
3254	NASDAQ	DHC	Wed, Jan 30, 2013	23.47	23.55	23.31	23.47
3253	NASDAQ	DHC	Tue, Jan 29, 2013	23.55	23.71	23.44	23.51
3252	NASDAQ	DHC	Mon, Jan 28, 2013	23.50	23.61	23.46	23.49
3251	NASDAQ	DHC	Fri, Jan 25, 2013	23.34	23.57	23.31	23.56
3250	NASDAQ	DHC	Thu, Jan 24, 2013	23.11	23.32	23.10	23.31
3249	NASDAQ	DHC	Wed, Jan 23, 2013	23.25	23.30	23.06	23.11
3248	NASDAQ	DHC	Tue, Jan 22, 2013	23.78	23.90	23.72	23.90
3247	NASDAQ	DHC	Fri, Jan 18, 2013	23.59	23.79	23.56	23.78
3246	NASDAQ	DHC	Thu, Jan 17, 2013	23.60	23.68	23.41	23.54
3245	NASDAQ	DHC	Wed, Jan 16, 2013	23.60	23.74	23.48	23.71
3244	NASDAQ	DHC	Tue, Jan 15, 2013	23.80	23.84	23.61	23.75
3243	NASDAQ	DHC	Mon, Jan 14, 2013	23.59	23.81	23.55	23.79
3242	NASDAQ	DHC	Fri, Jan 11, 2013	23.31	23.62	23.24	23.62
3241	NASDAQ	DHC	Thu, Jan 10, 2013	23.56	23.66	23.38	23.47
3240	NASDAQ	DHC	Wed, Jan 9, 2013	23.40	23.54	23.30	23.54
3239	NASDAQ	DHC	Tue, Jan 8, 2013	23.36	23.67	23.25	23.30
3238	NASDAQ	DHC	Mon, Jan 7, 2013	23.61	23.76	23.60	23.75
3237	NASDAQ	DHC	Fri, Jan 4, 2013	23.50	23.62	23.38	23.62
3236	NASDAQ	DHC	Thu, Jan 3, 2013	23.26	23.48	23.21	23.47
3235	NASDAQ	DHC	Wed, Jan 2, 2013	23.23	23.26	23.03	23.25
3234	NASDAQ	DHC	Mon, Dec 31, 2012	22.75	22.93	22.71	22.91
3233	NASDAQ	DHC	Fri, Dec 28, 2012	22.78	23.00	22.76	22.78
3232	NASDAQ	DHC	Thu, Dec 27, 2012	22.80	22.94	22.65	22.88
3231	NASDAQ	DHC	Wed, Dec 26, 2012	22.97	23.03	22.76	22.78
3230	NASDAQ	DHC	Mon, Dec 24, 2012	22.83	23.03	22.78	22.97
3229	NASDAQ	DHC	Fri, Dec 21, 2012	22.60	22.91	22.57	22.84
3228	NASDAQ	DHC	Thu, Dec 20, 2012	22.46	22.81	22.39	22.80
3227	NASDAQ	DHC	Wed, Dec 19, 2012	22.48	22.62	22.41	22.42
3226	NASDAQ	DHC	Tue, Dec 18, 2012	22.14	22.52	22.13	22.52
3225	NASDAQ	DHC	Mon, Dec 17, 2012	22.19	22.29	22.10	22.13
3224	NASDAQ	DHC	Fri, Dec 14, 2012	22.12	22.20	22.10	22.18
3223	NASDAQ	DHC	Thu, Dec 13, 2012	22.25	22.27	22.10	22.18
3222	NASDAQ	DHC	Wed, Dec 12, 2012	22.18	22.26	22.08	22.24
3221	NASDAQ	DHC	Tue, Dec 11, 2012	22.21	22.29	22.14	22.18
3220	NASDAQ	DHC	Mon, Dec 10, 2012	22.21	22.26	22.12	22.14
3219	NASDAQ	DHC	Fri, Dec 7, 2012	22.03	22.21	22.03	22.20
3218	NASDAQ	DHC	Thu, Dec 6, 2012	21.94	22.11	21.93	22.08
3217	NASDAQ	DHC	Wed, Dec 5, 2012	21.99	22.02	21.81	21.93
3216	NASDAQ	DHC	Tue, Dec 4, 2012	21.71	22.02	21.71	21.97
3215	NASDAQ	DHC	Mon, Dec 3, 2012	21.69	21.80	21.63	21.75
3214	NASDAQ	DHC	Fri, Nov 30, 2012	21.54	21.76	21.46	21.66
3213	NASDAQ	DHC	Thu, Nov 29, 2012	21.58	21.64	21.26	21.45
3212	NASDAQ	DHC	Wed, Nov 28, 2012	21.67	21.69	21.43	21.51
3211	NASDAQ	DHC	Tue, Nov 27, 2012	21.80	21.88	21.55	21.68
3210	NASDAQ	DHC	Mon, Nov 26, 2012	21.85	22.02	21.70	21.89
3209	NASDAQ	DHC	Fri, Nov 23, 2012	21.77	21.89	21.68	21.81
3208	NASDAQ	DHC	Wed, Nov 21, 2012	21.93	21.95	21.63	21.68
3207	NASDAQ	DHC	Tue, Nov 20, 2012	21.72	21.94	21.59	21.89
3206	NASDAQ	DHC	Mon, Nov 19, 2012	21.66	21.77	21.58	21.67
3205	NASDAQ	DHC	Fri, Nov 16, 2012	21.27	21.58	21.23	21.54
3204	NASDAQ	DHC	Thu, Nov 15, 2012	21.43	21.57	21.16	21.26
3203	NASDAQ	DHC	Wed, Nov 14, 2012	21.72	21.72	21.40	21.44
3202	NASDAQ	DHC	Tue, Nov 13, 2012	21.52	21.75	21.47	21.64
3201	NASDAQ	DHC	Mon, Nov 12, 2012	21.64	21.66	21.43	21.58
3200	NASDAQ	DHC	Fri, Nov 9, 2012	21.52	21.71	21.37	21.61
3199	NASDAQ	DHC	Thu, Nov 8, 2012	21.73	21.73	21.41	21.54
3198	NASDAQ	DHC	Wed, Nov 7, 2012	21.69	21.87	21.63	21.80
3197	NASDAQ	DHC	Tue, Nov 6, 2012	21.72	21.87	21.67	21.81
3196	NASDAQ	DHC	Mon, Nov 5, 2012	21.65	21.73	21.51	21.70
3195	NASDAQ	DHC	Fri, Nov 2, 2012	21.68	21.83	21.60	21.67
3194	NASDAQ	DHC	Thu, Nov 1, 2012	21.31	21.60	21.22	21.56
3193	NASDAQ	DHC	Wed, Oct 31, 2012	21.01	21.33	21.01	21.30
3192	NASDAQ	DHC	Fri, Oct 26, 2012	21.03	21.10	20.84	20.99
3191	NASDAQ	DHC	Thu, Oct 25, 2012	21.17	21.27	20.87	21.09
3190	NASDAQ	DHC	Wed, Oct 24, 2012	20.98	21.14	20.85	21.10
3189	NASDAQ	DHC	Tue, Oct 23, 2012	20.87	20.98	20.63	20.94
3188	NASDAQ	DHC	Mon, Oct 22, 2012	20.98	21.20	20.94	20.98
3187	NASDAQ	DHC	Fri, Oct 19, 2012	21.30	21.45	21.11	21.12
3186	NASDAQ	DHC	Thu, Oct 18, 2012	21.25	21.37	21.17	21.33
3185	NASDAQ	DHC	Wed, Oct 17, 2012	21.62	21.62	21.33	21.55
3184	NASDAQ	DHC	Tue, Oct 16, 2012	21.71	21.74	21.52	21.69
3183	NASDAQ	DHC	Mon, Oct 15, 2012	21.33	21.66	21.25	21.66
3182	NASDAQ	DHC	Fri, Oct 12, 2012	21.47	21.50	21.26	21.32
3181	NASDAQ	DHC	Thu, Oct 11, 2012	21.53	21.57	21.39	21.45
3180	NASDAQ	DHC	Wed, Oct 10, 2012	21.23	21.43	21.18	21.43
3179	NASDAQ	DHC	Tue, Oct 9, 2012	21.35	21.42	21.22	21.23
3178	NASDAQ	DHC	Mon, Oct 8, 2012	21.28	21.41	21.16	21.34
3177	NASDAQ	DHC	Fri, Oct 5, 2012	21.37	21.45	21.29	21.29
3176	NASDAQ	DHC	Thu, Oct 4, 2012	21.40	21.58	21.28	21.33
3175	NASDAQ	DHC	Wed, Oct 3, 2012	21.48	21.55	21.27	21.30
3174	NASDAQ	DHC	Tue, Oct 2, 2012	21.07	21.43	21.00	21.43
3173	NASDAQ	DHC	Mon, Oct 1, 2012	21.16	21.19	20.77	21.00
3172	NASDAQ	DHC	Fri, Sep 28, 2012	21.03	21.25	20.93	21.11
3171	NASDAQ	DHC	Thu, Sep 27, 2012	21.06	21.17	21.00	21.05
3170	NASDAQ	DHC	Wed, Sep 26, 2012	21.18	21.32	21.03	21.04
3169	NASDAQ	DHC	Tue, Sep 25, 2012	21.60	21.75	21.22	21.22
3168	NASDAQ	DHC	Mon, Sep 24, 2012	21.55	21.80	21.50	21.61
3167	NASDAQ	DHC	Fri, Sep 21, 2012	21.62	21.64	21.43	21.61
3166	NASDAQ	DHC	Thu, Sep 20, 2012	21.56	21.60	21.42	21.51
3165	NASDAQ	DHC	Wed, Sep 19, 2012	21.58	21.68	21.58	21.59
3164	NASDAQ	DHC	Tue, Sep 18, 2012	21.61	21.74	21.53	21.58
3163	NASDAQ	DHC	Mon, Sep 17, 2012	21.85	22.03	21.68	21.68
3162	NASDAQ	DHC	Fri, Sep 14, 2012	22.01	22.08	21.88	21.92
3161	NASDAQ	DHC	Thu, Sep 13, 2012	21.74	22.00	21.71	21.92
3160	NASDAQ	DHC	Wed, Sep 12, 2012	21.67	21.79	21.58	21.71
3159	NASDAQ	DHC	Tue, Sep 11, 2012	21.62	21.71	21.58	21.68
3158	NASDAQ	DHC	Mon, Sep 10, 2012	21.66	21.72	21.61	21.64
3157	NASDAQ	DHC	Fri, Sep 7, 2012	21.76	21.81	21.65	21.69
3156	NASDAQ	DHC	Thu, Sep 6, 2012	21.69	21.82	21.57	21.74
3155	NASDAQ	DHC	Wed, Sep 5, 2012	21.69	21.78	21.58	21.61
3154	NASDAQ	DHC	Tue, Sep 4, 2012	21.49	21.67	21.34	21.61
3153	NASDAQ	DHC	Fri, Aug 31, 2012	21.57	21.58	21.34	21.44
3152	NASDAQ	DHC	Thu, Aug 30, 2012	21.40	21.52	21.30	21.48
3151	NASDAQ	DHC	Wed, Aug 29, 2012	21.58	21.59	21.48	21.50
3150	NASDAQ	DHC	Tue, Aug 28, 2012	21.40	21.60	21.33	21.58
3149	NASDAQ	DHC	Mon, Aug 27, 2012	21.39	21.45	21.31	21.37
3148	NASDAQ	DHC	Fri, Aug 24, 2012	21.12	21.36	21.05	21.31
3147	NASDAQ	DHC	Thu, Aug 23, 2012	21.14	21.24	21.05	21.10
3146	NASDAQ	DHC	Wed, Aug 22, 2012	21.17	21.20	20.86	21.19
3145	NASDAQ	DHC	Tue, Aug 21, 2012	21.29	21.38	21.17	21.18
3144	NASDAQ	DHC	Mon, Aug 20, 2012	21.30	21.33	21.19	21.24
3143	NASDAQ	DHC	Fri, Aug 17, 2012	21.43	21.49	21.20	21.27
3142	NASDAQ	DHC	Thu, Aug 16, 2012	21.47	21.50	21.38	21.45
3141	NASDAQ	DHC	Wed, Aug 15, 2012	21.29	21.52	21.29	21.48
3140	NASDAQ	DHC	Tue, Aug 14, 2012	21.42	21.50	21.28	21.31
3139	NASDAQ	DHC	Mon, Aug 13, 2012	21.50	21.61	21.29	21.37
3138	NASDAQ	DHC	Fri, Aug 10, 2012	21.52	21.68	21.46	21.50
3137	NASDAQ	DHC	Thu, Aug 9, 2012	21.59	21.74	21.52	21.53
3136	NASDAQ	DHC	Wed, Aug 8, 2012	21.67	21.72	21.53	21.59
3135	NASDAQ	DHC	Tue, Aug 7, 2012	21.99	21.99	21.70	21.74
3134	NASDAQ	DHC	Mon, Aug 6, 2012	21.93	22.10	21.88	21.95
3133	NASDAQ	DHC	Fri, Aug 3, 2012	22.02	22.11	21.87	21.94
3132	NASDAQ	DHC	Thu, Aug 2, 2012	21.84	21.89	21.70	21.88
3131	NASDAQ	DHC	Wed, Aug 1, 2012	22.17	22.28	22.00	22.03
3130	NASDAQ	DHC	Tue, Jul 31, 2012	22.15	22.31	22.02	22.05
3129	NASDAQ	DHC	Mon, Jul 30, 2012	22.15	22.31	22.07	22.18
3128	NASDAQ	DHC	Fri, Jul 27, 2012	22.01	22.21	21.99	22.13
3127	NASDAQ	DHC	Thu, Jul 26, 2012	22.08	22.23	21.82	21.91
3126	NASDAQ	DHC	Wed, Jul 25, 2012	22.01	22.05	21.82	21.89
3125	NASDAQ	DHC	Tue, Jul 24, 2012	21.88	22.04	21.75	21.89
3124	NASDAQ	DHC	Mon, Jul 23, 2012	22.20	22.30	22.05	22.25
3123	NASDAQ	DHC	Fri, Jul 20, 2012	22.25	22.40	22.20	22.31
3122	NASDAQ	DHC	Thu, Jul 19, 2012	22.59	22.59	22.28	22.37
3121	NASDAQ	DHC	Wed, Jul 18, 2012	22.67	23.94	22.39	22.49
3120	NASDAQ	DHC	Tue, Jul 17, 2012	22.50	22.82	22.36	22.74
3119	NASDAQ	DHC	Mon, Jul 16, 2012	22.18	22.48	22.10	22.44
3118	NASDAQ	DHC	Fri, Jul 13, 2012	21.82	22.08	21.82	22.05
3117	NASDAQ	DHC	Thu, Jul 12, 2012	21.71	21.95	21.59	21.82
3116	NASDAQ	DHC	Wed, Jul 11, 2012	21.58	21.89	21.45	21.85
3115	NASDAQ	DHC	Tue, Jul 10, 2012	21.19	21.58	21.18	21.58
3114	NASDAQ	DHC	Mon, Jul 9, 2012	21.82	21.90	21.71	21.84
3113	NASDAQ	DHC	Fri, Jul 6, 2012	21.43	21.93	21.33	21.89
3112	NASDAQ	DHC	Thu, Jul 5, 2012	21.76	21.78	21.52	21.58
3111	NASDAQ	DHC	Tue, Jul 3, 2012	21.81	21.81	21.66	21.76
3110	NASDAQ	DHC	Mon, Jul 2, 2012	21.69	21.78	21.51	21.73
3109	NASDAQ	DHC	Fri, Jun 29, 2012	21.49	21.63	21.46	21.63
3108	NASDAQ	DHC	Thu, Jun 28, 2012	20.67	21.19	20.67	21.19
3107	NASDAQ	DHC	Wed, Jun 27, 2012	20.64	20.84	20.57	20.70
3106	NASDAQ	DHC	Tue, Jun 26, 2012	20.70	20.84	20.46	20.60
3105	NASDAQ	DHC	Mon, Jun 25, 2012	20.64	20.78	20.58	20.71
3104	NASDAQ	DHC	Fri, Jun 22, 2012	20.95	20.97	20.71	20.87
3103	NASDAQ	DHC	Thu, Jun 21, 2012	21.00	21.03	20.80	20.84
3102	NASDAQ	DHC	Wed, Jun 20, 2012	20.85	20.95	20.73	20.95
3101	NASDAQ	DHC	Tue, Jun 19, 2012	20.99	21.01	20.74	20.82
3100	NASDAQ	DHC	Mon, Jun 18, 2012	20.86	21.11	20.76	20.97
3099	NASDAQ	DHC	Fri, Jun 15, 2012	20.63	20.94	20.56	20.93
3098	NASDAQ	DHC	Thu, Jun 14, 2012	20.13	20.56	20.09	20.51
3097	NASDAQ	DHC	Wed, Jun 13, 2012	20.04	20.36	19.94	20.12
3096	NASDAQ	DHC	Tue, Jun 12, 2012	20.03	20.19	19.87	20.06
3095	NASDAQ	DHC	Mon, Jun 11, 2012	20.34	20.41	19.99	19.99
3094	NASDAQ	DHC	Fri, Jun 8, 2012	20.10	20.29	20.09	20.26
3093	NASDAQ	DHC	Thu, Jun 7, 2012	20.23	20.30	20.00	20.14
3092	NASDAQ	DHC	Wed, Jun 6, 2012	19.78	20.08	19.64	20.07
3091	NASDAQ	DHC	Tue, Jun 5, 2012	19.25	19.68	19.22	19.58
3090	NASDAQ	DHC	Mon, Jun 4, 2012	19.52	19.61	19.27	19.33
3089	NASDAQ	DHC	Fri, Jun 1, 2012	19.63	19.77	19.52	19.58
3088	NASDAQ	DHC	Thu, May 31, 2012	19.86	20.13	19.68	20.01
3087	NASDAQ	DHC	Wed, May 30, 2012	20.19	20.23	19.80	19.80
3086	NASDAQ	DHC	Tue, May 29, 2012	20.27	20.37	20.14	20.31
3085	NASDAQ	DHC	Fri, May 25, 2012	20.20	20.29	20.07	20.14
3084	NASDAQ	DHC	Thu, May 24, 2012	20.30	20.35	19.93	20.17
3083	NASDAQ	DHC	Wed, May 23, 2012	20.01	20.24	19.87	20.19
3082	NASDAQ	DHC	Tue, May 22, 2012	20.04	20.18	19.93	20.07
3081	NASDAQ	DHC	Mon, May 21, 2012	19.57	19.98	19.57	19.98
3080	NASDAQ	DHC	Fri, May 18, 2012	19.91	19.96	19.54	19.57
3079	NASDAQ	DHC	Thu, May 17, 2012	20.42	20.46	19.84	19.85
3078	NASDAQ	DHC	Wed, May 16, 2012	20.81	20.81	20.37	20.38
3077	NASDAQ	DHC	Tue, May 15, 2012	20.84	20.89	20.63	20.69
3076	NASDAQ	DHC	Mon, May 14, 2012	20.83	21.03	20.64	20.86
3075	NASDAQ	DHC	Fri, May 11, 2012	20.79	21.01	20.74	20.88
3074	NASDAQ	DHC	Thu, May 10, 2012	21.18	21.21	20.82	20.90
3073	NASDAQ	DHC	Wed, May 9, 2012	20.95	21.16	20.87	21.02
3072	NASDAQ	DHC	Tue, May 8, 2012	21.06	21.13	20.88	21.10
3071	NASDAQ	DHC	Mon, May 7, 2012	20.95	21.17	20.93	21.13
3070	NASDAQ	DHC	Fri, May 4, 2012	20.99	21.05	20.86	21.02
3069	NASDAQ	DHC	Thu, May 3, 2012	21.19	21.26	20.99	21.07
3068	NASDAQ	DHC	Wed, May 2, 2012	21.11	21.22	20.98	21.14
3067	NASDAQ	DHC	Tue, May 1, 2012	21.32	21.46	21.13	21.14
3066	NASDAQ	DHC	Mon, Apr 30, 2012	21.28	21.42	21.09	21.40
3065	NASDAQ	DHC	Fri, Apr 27, 2012	21.32	21.47	21.16	21.34
3064	NASDAQ	DHC	Thu, Apr 26, 2012	21.25	21.33	21.20	21.26
3063	NASDAQ	DHC	Wed, Apr 25, 2012	20.97	21.31	20.95	21.31
3062	NASDAQ	DHC	Tue, Apr 24, 2012	20.72	20.91	20.67	20.85
3061	NASDAQ	DHC	Mon, Apr 23, 2012	20.84	20.89	20.57	20.67
3060	NASDAQ	DHC	Fri, Apr 20, 2012	20.70	21.03	20.70	20.97
3059	NASDAQ	DHC	Thu, Apr 19, 2012	20.78	20.81	20.63	20.66
3058	NASDAQ	DHC	Wed, Apr 18, 2012	21.06	21.06	20.69	20.72
3057	NASDAQ	DHC	Tue, Apr 17, 2012	20.85	21.12	20.73	21.06
3056	NASDAQ	DHC	Mon, Apr 16, 2012	20.62	20.92	20.52	20.74
3055	NASDAQ	DHC	Fri, Apr 13, 2012	20.52	20.74	20.48	20.51
3054	NASDAQ	DHC	Thu, Apr 12, 2012	20.39	20.58	20.31	20.52
3053	NASDAQ	DHC	Wed, Apr 11, 2012	20.64	20.65	20.32	20.35
3052	NASDAQ	DHC	Tue, Apr 10, 2012	21.23	21.31	20.76	20.80
3051	NASDAQ	DHC	Mon, Apr 9, 2012	21.19	21.34	21.14	21.20
3050	NASDAQ	DHC	Thu, Apr 5, 2012	21.48	21.63	21.42	21.44
3049	NASDAQ	DHC	Wed, Apr 4, 2012	21.19	21.53	21.15	21.50
3048	NASDAQ	DHC	Tue, Apr 3, 2012	21.43	21.48	21.21	21.26
3047	NASDAQ	DHC	Mon, Apr 2, 2012	21.42	21.50	21.29	21.39
3046	NASDAQ	DHC	Fri, Mar 30, 2012	21.48	21.57	21.37	21.37
3045	NASDAQ	DHC	Thu, Mar 29, 2012	21.26	21.44	21.08	21.43
3044	NASDAQ	DHC	Wed, Mar 28, 2012	21.25	21.35	21.13	21.35
3043	NASDAQ	DHC	Tue, Mar 27, 2012	21.37	21.41	21.23	21.23
3042	NASDAQ	DHC	Mon, Mar 26, 2012	21.39	21.45	21.19	21.34
3041	NASDAQ	DHC	Fri, Mar 23, 2012	21.07	21.40	20.99	21.26
3040	NASDAQ	DHC	Thu, Mar 22, 2012	21.23	21.23	21.01	21.03
3039	NASDAQ	DHC	Wed, Mar 21, 2012	21.44	21.48	21.32	21.33
3038	NASDAQ	DHC	Tue, Mar 20, 2012	21.45	21.55	21.33	21.40
3037	NASDAQ	DHC	Mon, Mar 19, 2012	21.54	21.76	21.41	21.57
3036	NASDAQ	DHC	Fri, Mar 16, 2012	21.38	21.60	21.37	21.53
3035	NASDAQ	DHC	Thu, Mar 15, 2012	21.41	21.57	21.32	21.43
3034	NASDAQ	DHC	Wed, Mar 14, 2012	21.55	21.63	21.38	21.47
3033	NASDAQ	DHC	Tue, Mar 13, 2012	21.21	21.60	21.18	21.58
3032	NASDAQ	DHC	Mon, Mar 12, 2012	20.76	21.17	20.76	21.09
3031	NASDAQ	DHC	Fri, Mar 9, 2012	20.91	20.95	20.74	20.76
3030	NASDAQ	DHC	Thu, Mar 8, 2012	20.96	20.96	20.71	20.86
3029	NASDAQ	DHC	Wed, Mar 7, 2012	21.08	21.11	20.79	20.89
3028	NASDAQ	DHC	Tue, Mar 6, 2012	21.14	21.28	20.99	21.03
3027	NASDAQ	DHC	Mon, Mar 5, 2012	21.01	21.30	20.94	21.29
3026	NASDAQ	DHC	Fri, Mar 2, 2012	20.83	21.16	20.79	21.05
3025	NASDAQ	DHC	Thu, Mar 1, 2012	20.73	20.93	20.64	20.80
3024	NASDAQ	DHC	Wed, Feb 29, 2012	21.05	21.13	20.73	20.74
3023	NASDAQ	DHC	Tue, Feb 28, 2012	21.18	21.34	20.95	21.04
3022	NASDAQ	DHC	Mon, Feb 27, 2012	21.15	21.30	21.06	21.18
3021	NASDAQ	DHC	Fri, Feb 24, 2012	21.32	21.36	21.10	21.23
3020	NASDAQ	DHC	Thu, Feb 23, 2012	21.00	21.27	20.96	21.27
3019	NASDAQ	DHC	Wed, Feb 22, 2012	21.08	21.13	20.94	21.00
3018	NASDAQ	DHC	Tue, Feb 21, 2012	21.37	21.37	20.98	21.03
3017	NASDAQ	DHC	Fri, Feb 17, 2012	21.43	21.43	21.04	21.27
3016	NASDAQ	DHC	Thu, Feb 16, 2012	21.50	21.86	21.30	21.31
3015	NASDAQ	DHC	Wed, Feb 15, 2012	21.81	21.92	21.47	21.57
3014	NASDAQ	DHC	Tue, Feb 14, 2012	22.12	22.15	21.73	21.80
3013	NASDAQ	DHC	Mon, Feb 13, 2012	22.21	22.27	22.09	22.17
3012	NASDAQ	DHC	Fri, Feb 10, 2012	22.03	22.19	21.90	22.00
3011	NASDAQ	DHC	Thu, Feb 9, 2012	22.20	22.26	21.85	22.13
3010	NASDAQ	DHC	Wed, Feb 8, 2012	22.20	22.28	21.93	22.16
3009	NASDAQ	DHC	Tue, Feb 7, 2012	21.97	22.28	21.97	22.19
3008	NASDAQ	DHC	Mon, Feb 6, 2012	22.16	22.35	22.04	22.34
3007	NASDAQ	DHC	Fri, Feb 3, 2012	22.19	22.28	21.97	22.21
3006	NASDAQ	DHC	Thu, Feb 2, 2012	22.33	22.37	21.82	21.96
3005	NASDAQ	DHC	Wed, Feb 1, 2012	22.02	22.32	21.94	22.31
3004	NASDAQ	DHC	Tue, Jan 31, 2012	21.88	22.02	21.72	21.98
3003	NASDAQ	DHC	Mon, Jan 30, 2012	21.56	21.85	21.41	21.84
3002	NASDAQ	DHC	Fri, Jan 27, 2012	21.81	21.86	21.58	21.67
3001	NASDAQ	DHC	Thu, Jan 26, 2012	21.68	21.82	21.57	21.82
3000	NASDAQ	DHC	Wed, Jan 25, 2012	21.43	21.58	21.29	21.57
2999	NASDAQ	DHC	Tue, Jan 24, 2012	21.21	21.48	21.18	21.45
2998	NASDAQ	DHC	Mon, Jan 23, 2012	21.34	21.48	21.26	21.27
2997	NASDAQ	DHC	Fri, Jan 20, 2012	21.32	21.35	21.20	21.27
2996	NASDAQ	DHC	Thu, Jan 19, 2012	21.55	21.64	21.33	21.33
2995	NASDAQ	DHC	Wed, Jan 18, 2012	21.38	21.57	21.30	21.50
2994	NASDAQ	DHC	Tue, Jan 17, 2012	21.39	21.51	21.27	21.27
2993	NASDAQ	DHC	Fri, Jan 13, 2012	21.10	21.29	21.04	21.25
2992	NASDAQ	DHC	Thu, Jan 12, 2012	21.54	21.57	21.09	21.24
2991	NASDAQ	DHC	Wed, Jan 11, 2012	21.78	21.86	21.61	21.80
2990	NASDAQ	DHC	Tue, Jan 10, 2012	22.00	22.11	21.71	21.77
2989	NASDAQ	DHC	Mon, Jan 9, 2012	21.90	21.99	21.73	21.78
2988	NASDAQ	DHC	Fri, Jan 6, 2012	21.95	22.15	21.75	21.83
2987	NASDAQ	DHC	Thu, Jan 5, 2012	21.39	21.89	21.27	21.89
2986	NASDAQ	DHC	Wed, Jan 4, 2012	21.77	21.83	21.41	21.41
2985	NASDAQ	DHC	Tue, Jan 3, 2012	22.25	22.38	21.68	21.89
2984	NASDAQ	DHC	Fri, Dec 30, 2011	22.06	22.25	21.75	21.75
2983	NASDAQ	DHC	Thu, Dec 29, 2011	21.99	22.21	21.89	21.99
2982	NASDAQ	DHC	Wed, Dec 28, 2011	22.14	22.14	21.86	21.89
2981	NASDAQ	DHC	Tue, Dec 27, 2011	21.81	22.22	21.69	22.05
2980	NASDAQ	DHC	Fri, Dec 23, 2011	21.87	22.00	21.67	21.85
2979	NASDAQ	DHC	Thu, Dec 22, 2011	21.59	21.89	21.55	21.72
2978	NASDAQ	DHC	Wed, Dec 21, 2011	21.43	21.66	21.36	21.53
2977	NASDAQ	DHC	Tue, Dec 20, 2011	21.26	21.44	21.15	21.42
2976	NASDAQ	DHC	Mon, Dec 19, 2011	21.45	21.49	20.92	20.93
2975	NASDAQ	DHC	Fri, Dec 16, 2011	21.15	21.48	20.96	21.42
2974	NASDAQ	DHC	Thu, Dec 15, 2011	20.98	21.09	20.78	21.04
2973	NASDAQ	DHC	Wed, Dec 14, 2011	20.32	20.86	20.28	20.74
2972	NASDAQ	DHC	Tue, Dec 13, 2011	20.79	20.91	20.25	20.37
2971	NASDAQ	DHC	Mon, Dec 12, 2011	20.78	20.85	20.53	20.65
2970	NASDAQ	DHC	Fri, Dec 9, 2011	20.72	20.98	20.63	20.91
2969	NASDAQ	DHC	Thu, Dec 8, 2011	20.95	21.03	20.56	20.63
2968	NASDAQ	DHC	Wed, Dec 7, 2011	21.02	21.34	20.92	21.31
2967	NASDAQ	DHC	Tue, Dec 6, 2011	21.10	21.33	20.99	21.21
2966	NASDAQ	DHC	Mon, Dec 5, 2011	21.19	21.42	20.93	21.08
2965	NASDAQ	DHC	Fri, Dec 2, 2011	21.06	21.35	21.00	21.03
2964	NASDAQ	DHC	Thu, Dec 1, 2011	21.11	21.30	20.87	20.89
2963	NASDAQ	DHC	Wed, Nov 30, 2011	21.00	21.26	20.72	21.24
2962	NASDAQ	DHC	Tue, Nov 29, 2011	20.48	20.50	20.25	20.40
2961	NASDAQ	DHC	Mon, Nov 28, 2011	20.60	20.64	20.18	20.34
2960	NASDAQ	DHC	Fri, Nov 25, 2011	19.98	20.38	19.92	20.02
2959	NASDAQ	DHC	Wed, Nov 23, 2011	20.16	20.32	19.89	19.94
2958	NASDAQ	DHC	Tue, Nov 22, 2011	20.39	20.54	20.11	20.15
2957	NASDAQ	DHC	Mon, Nov 21, 2011	20.67	20.72	20.29	20.38
2956	NASDAQ	DHC	Fri, Nov 18, 2011	20.90	20.98	20.64	20.98
2955	NASDAQ	DHC	Thu, Nov 17, 2011	20.99	21.16	20.70	20.78
2954	NASDAQ	DHC	Wed, Nov 16, 2011	20.90	21.32	20.82	20.95
2953	NASDAQ	DHC	Tue, Nov 15, 2011	20.70	21.11	20.63	21.01
2952	NASDAQ	DHC	Mon, Nov 14, 2011	21.19	21.24	20.76	20.81
2951	NASDAQ	DHC	Fri, Nov 11, 2011	20.94	21.30	20.80	21.26
2950	NASDAQ	DHC	Thu, Nov 10, 2011	20.90	20.95	20.43	20.65
2949	NASDAQ	DHC	Wed, Nov 9, 2011	20.76	21.06	20.54	20.60
2948	NASDAQ	DHC	Tue, Nov 8, 2011	20.97	21.24	20.62	21.16
2947	NASDAQ	DHC	Mon, Nov 7, 2011	20.82	21.19	20.60	20.84
2946	NASDAQ	DHC	Fri, Nov 4, 2011	21.16	21.22	20.76	20.91
2945	NASDAQ	DHC	Thu, Nov 3, 2011	21.50	21.61	21.03	21.31
2944	NASDAQ	DHC	Wed, Nov 2, 2011	21.29	21.61	21.07	21.33
2943	NASDAQ	DHC	Tue, Nov 1, 2011	21.25	21.73	20.95	20.96
2942	NASDAQ	DHC	Mon, Oct 31, 2011	21.61	22.09	21.51	21.75
2941	NASDAQ	DHC	Fri, Oct 28, 2011	22.29	22.29	21.71	22.10
2940	NASDAQ	DHC	Thu, Oct 27, 2011	22.13	22.51	21.65	21.96
2939	NASDAQ	DHC	Wed, Oct 26, 2011	21.86	21.89	21.43	21.69
2938	NASDAQ	DHC	Tue, Oct 25, 2011	21.88	21.88	21.48	21.53
2937	NASDAQ	DHC	Mon, Oct 24, 2011	21.55	22.00	21.44	21.98
2936	NASDAQ	DHC	Fri, Oct 21, 2011	21.27	21.60	21.10	21.56
2935	NASDAQ	DHC	Thu, Oct 20, 2011	20.76	21.04	20.39	21.04
2934	NASDAQ	DHC	Wed, Oct 19, 2011	20.98	21.15	20.68	20.76
2933	NASDAQ	DHC	Tue, Oct 18, 2011	20.59	21.05	20.48	20.98
2932	NASDAQ	DHC	Mon, Oct 17, 2011	20.66	20.77	20.35	20.58
2931	NASDAQ	DHC	Fri, Oct 14, 2011	20.68	21.17	20.64	21.10
2930	NASDAQ	DHC	Thu, Oct 13, 2011	20.40	20.69	20.37	20.56
2929	NASDAQ	DHC	Wed, Oct 12, 2011	21.01	21.48	20.93	21.14
2928	NASDAQ	DHC	Tue, Oct 11, 2011	21.02	21.18	20.84	20.97
2927	NASDAQ	DHC	Mon, Oct 10, 2011	20.86	21.27	20.63	21.27
2926	NASDAQ	DHC	Fri, Oct 7, 2011	21.23	21.24	20.28	20.30
2925	NASDAQ	DHC	Thu, Oct 6, 2011	20.77	21.14	20.51	21.06
2924	NASDAQ	DHC	Wed, Oct 5, 2011	20.95	20.96	20.06	20.77
2923	NASDAQ	DHC	Tue, Oct 4, 2011	20.08	20.91	19.55	20.85
2922	NASDAQ	DHC	Mon, Oct 3, 2011	20.83	21.18	20.08	20.08
2921	NASDAQ	DHC	Fri, Sep 30, 2011	21.19	21.52	20.88	20.88
2920	NASDAQ	DHC	Thu, Sep 29, 2011	21.26	21.44	20.99	21.43
2919	NASDAQ	DHC	Wed, Sep 28, 2011	21.86	22.00	20.97	20.99
2918	NASDAQ	DHC	Tue, Sep 27, 2011	22.13	22.24	21.65	21.85
2917	NASDAQ	DHC	Mon, Sep 26, 2011	21.58	21.73	21.14	21.73
2916	NASDAQ	DHC	Fri, Sep 23, 2011	21.20	21.42	20.90	21.39
2915	NASDAQ	DHC	Thu, Sep 22, 2011	21.06	21.63	20.94	21.28
2914	NASDAQ	DHC	Wed, Sep 21, 2011	22.97	22.97	21.49	21.51
2913	NASDAQ	DHC	Tue, Sep 20, 2011	23.02	23.39	22.85	22.89
2912	NASDAQ	DHC	Mon, Sep 19, 2011	22.78	23.14	22.74	22.88
2911	NASDAQ	DHC	Fri, Sep 16, 2011	22.51	23.22	22.44	23.16
2910	NASDAQ	DHC	Thu, Sep 15, 2011	22.60	22.72	22.43	22.63
2909	NASDAQ	DHC	Wed, Sep 14, 2011	22.38	22.55	21.91	22.42
2908	NASDAQ	DHC	Tue, Sep 13, 2011	22.33	22.35	21.96	22.23
2907	NASDAQ	DHC	Mon, Sep 12, 2011	21.94	22.27	21.56	22.18
2906	NASDAQ	DHC	Fri, Sep 9, 2011	22.69	22.82	22.06	22.19
2905	NASDAQ	DHC	Thu, Sep 8, 2011	22.91	23.12	22.67	22.84
2904	NASDAQ	DHC	Wed, Sep 7, 2011	22.41	22.99	22.02	22.97
2903	NASDAQ	DHC	Tue, Sep 6, 2011	21.47	22.14	21.40	22.00
2902	NASDAQ	DHC	Fri, Sep 2, 2011	22.13	22.58	21.96	21.99
2901	NASDAQ	DHC	Thu, Sep 1, 2011	23.16	23.16	22.49	22.53
2900	NASDAQ	DHC	Wed, Aug 31, 2011	22.88	23.13	22.59	23.06
2899	NASDAQ	DHC	Tue, Aug 30, 2011	22.38	22.87	22.18	22.72
2898	NASDAQ	DHC	Mon, Aug 29, 2011	22.13	22.52	22.10	22.51
2897	NASDAQ	DHC	Fri, Aug 26, 2011	21.36	21.96	21.05	21.89
2896	NASDAQ	DHC	Thu, Aug 25, 2011	21.89	22.03	21.26	21.50
2895	NASDAQ	DHC	Wed, Aug 24, 2011	21.41	21.75	21.07	21.69
2894	NASDAQ	DHC	Tue, Aug 23, 2011	20.70	21.40	20.57	21.40
2893	NASDAQ	DHC	Mon, Aug 22, 2011	20.87	20.89	20.19	20.57
2892	NASDAQ	DHC	Fri, Aug 19, 2011	20.35	20.88	20.23	20.41
2891	NASDAQ	DHC	Thu, Aug 18, 2011	20.96	21.38	20.35	20.52
2890	NASDAQ	DHC	Wed, Aug 17, 2011	21.88	22.03	21.50	21.68
2889	NASDAQ	DHC	Tue, Aug 16, 2011	21.61	21.96	21.46	21.70
2888	NASDAQ	DHC	Mon, Aug 15, 2011	21.12	21.87	21.07	21.87
2887	NASDAQ	DHC	Fri, Aug 12, 2011	21.23	21.40	20.79	20.91
2886	NASDAQ	DHC	Thu, Aug 11, 2011	19.92	21.26	19.79	20.94
2885	NASDAQ	DHC	Wed, Aug 10, 2011	20.08	20.61	19.72	19.77
2884	NASDAQ	DHC	Tue, Aug 9, 2011	18.89	20.53	18.83	20.50
2883	NASDAQ	DHC	Mon, Aug 8, 2011	19.58	19.89	18.50	18.50
2882	NASDAQ	DHC	Fri, Aug 5, 2011	20.93	20.93	20.05	20.31
2881	NASDAQ	DHC	Thu, Aug 4, 2011	21.52	21.63	20.69	20.73
2880	NASDAQ	DHC	Wed, Aug 3, 2011	22.01	22.02	21.21	21.73
2879	NASDAQ	DHC	Tue, Aug 2, 2011	22.07	22.37	21.94	22.01
2878	NASDAQ	DHC	Mon, Aug 1, 2011	23.33	23.37	21.85	22.16
2877	NASDAQ	DHC	Fri, Jul 29, 2011	22.87	23.21	22.61	23.20
2876	NASDAQ	DHC	Thu, Jul 28, 2011	23.15	23.48	22.96	23.06
2875	NASDAQ	DHC	Wed, Jul 27, 2011	23.58	23.59	22.99	23.08
2874	NASDAQ	DHC	Tue, Jul 26, 2011	23.50	23.78	23.36	23.63
2873	NASDAQ	DHC	Mon, Jul 25, 2011	23.57	23.74	23.45	23.53
2872	NASDAQ	DHC	Fri, Jul 22, 2011	23.66	23.88	23.58	23.74
2871	NASDAQ	DHC	Thu, Jul 21, 2011	23.71	23.84	23.58	23.67
2870	NASDAQ	DHC	Wed, Jul 20, 2011	23.54	23.64	23.38	23.64
2869	NASDAQ	DHC	Tue, Jul 19, 2011	23.18	23.50	23.13	23.50
2868	NASDAQ	DHC	Mon, Jul 18, 2011	22.88	23.10	22.65	23.05
2867	NASDAQ	DHC	Fri, Jul 15, 2011	22.70	22.96	22.55	22.94
2866	NASDAQ	DHC	Thu, Jul 14, 2011	22.80	22.91	22.67	22.69
2865	NASDAQ	DHC	Wed, Jul 13, 2011	23.09	23.20	22.74	22.78
2864	NASDAQ	DHC	Tue, Jul 12, 2011	22.60	23.20	22.57	23.08
2863	NASDAQ	DHC	Mon, Jul 11, 2011	22.80	22.84	22.56	22.60
2862	NASDAQ	DHC	Fri, Jul 8, 2011	22.62	23.04	22.51	22.97
2861	NASDAQ	DHC	Thu, Jul 7, 2011	23.18	23.18	22.76	22.81
2860	NASDAQ	DHC	Wed, Jul 6, 2011	23.13	23.17	22.95	23.12
2859	NASDAQ	DHC	Tue, Jul 5, 2011	23.11	23.15	22.93	23.14
2858	NASDAQ	DHC	Fri, Jul 1, 2011	22.76	23.20	22.76	23.11
2857	NASDAQ	DHC	Thu, Jun 30, 2011	22.90	22.99	22.69	22.69
2856	NASDAQ	DHC	Wed, Jun 29, 2011	22.57	22.87	22.43	22.80
2855	NASDAQ	DHC	Tue, Jun 28, 2011	22.23	22.74	22.11	22.65
2854	NASDAQ	DHC	Mon, Jun 27, 2011	22.76	22.93	22.42	22.45
2853	NASDAQ	DHC	Fri, Jun 24, 2011	22.89	23.03	22.68	22.76
2852	NASDAQ	DHC	Thu, Jun 23, 2011	23.27	23.28	22.73	22.90
2851	NASDAQ	DHC	Wed, Jun 22, 2011	23.52	23.65	23.40	23.44
2850	NASDAQ	DHC	Tue, Jun 21, 2011	23.25	23.61	23.14	23.54
2849	NASDAQ	DHC	Mon, Jun 20, 2011	22.59	23.16	22.55	23.15
2848	NASDAQ	DHC	Fri, Jun 17, 2011	22.52	22.64	22.32	22.59
2847	NASDAQ	DHC	Thu, Jun 16, 2011	22.21	22.42	21.99	22.31
2846	NASDAQ	DHC	Wed, Jun 15, 2011	22.20	22.32	21.95	22.15
2845	NASDAQ	DHC	Tue, Jun 14, 2011	22.13	22.35	21.95	22.31
2844	NASDAQ	DHC	Mon, Jun 13, 2011	22.07	22.31	21.86	21.96
2843	NASDAQ	DHC	Fri, Jun 10, 2011	22.54	22.57	22.03	22.06
2842	NASDAQ	DHC	Thu, Jun 9, 2011	22.88	22.92	22.36	22.62
2841	NASDAQ	DHC	Wed, Jun 8, 2011	23.22	23.50	22.78	22.83
2840	NASDAQ	DHC	Tue, Jun 7, 2011	23.14	23.36	23.02	23.31
2839	NASDAQ	DHC	Mon, Jun 6, 2011	23.08	23.26	22.97	23.06
2838	NASDAQ	DHC	Fri, Jun 3, 2011	22.90	23.31	22.78	23.15
2837	NASDAQ	DHC	Thu, Jun 2, 2011	22.76	23.04	22.72	22.98
2836	NASDAQ	DHC	Wed, Jun 1, 2011	23.42	23.59	22.68	22.69
2835	NASDAQ	DHC	Tue, May 31, 2011	23.26	23.43	23.19	23.41
2834	NASDAQ	DHC	Fri, May 27, 2011	22.94	23.18	22.87	23.13
2833	NASDAQ	DHC	Thu, May 26, 2011	22.71	22.87	22.54	22.83
2832	NASDAQ	DHC	Wed, May 25, 2011	22.60	22.84	22.39	22.69
2831	NASDAQ	DHC	Tue, May 24, 2011	22.60	22.68	22.49	22.59
2830	NASDAQ	DHC	Mon, May 23, 2011	22.69	22.84	22.51	22.51
2829	NASDAQ	DHC	Fri, May 20, 2011	22.79	23.00	22.66	22.87
2828	NASDAQ	DHC	Thu, May 19, 2011	22.92	23.07	22.73	22.81
2827	NASDAQ	DHC	Wed, May 18, 2011	22.73	22.84	22.50	22.84
2826	NASDAQ	DHC	Tue, May 17, 2011	22.69	22.81	22.49	22.63
2825	NASDAQ	DHC	Mon, May 16, 2011	22.61	22.94	22.61	22.71
2824	NASDAQ	DHC	Fri, May 13, 2011	23.00	23.16	22.59	22.70
2823	NASDAQ	DHC	Thu, May 12, 2011	22.76	23.24	22.60	23.06
2822	NASDAQ	DHC	Wed, May 11, 2011	22.97	23.01	22.59	22.74
2821	NASDAQ	DHC	Tue, May 10, 2011	22.82	23.10	22.75	23.04
2820	NASDAQ	DHC	Mon, May 9, 2011	22.57	22.82	22.52	22.76
2819	NASDAQ	DHC	Fri, May 6, 2011	23.32	23.33	22.53	22.56
2818	NASDAQ	DHC	Thu, May 5, 2011	22.87	23.27	22.64	23.19
2817	NASDAQ	DHC	Wed, May 4, 2011	23.05	23.13	22.87	22.98
2816	NASDAQ	DHC	Tue, May 3, 2011	23.02	23.06	22.70	23.03
2815	NASDAQ	DHC	Mon, May 2, 2011	23.14	23.25	22.78	23.02
2814	NASDAQ	DHC	Fri, Apr 29, 2011	23.23	23.23	22.65	22.99
2813	NASDAQ	DHC	Thu, Apr 28, 2011	23.56	23.75	23.34	23.52
2812	NASDAQ	DHC	Wed, Apr 27, 2011	23.44	23.66	23.43	23.56
2811	NASDAQ	DHC	Tue, Apr 26, 2011	23.37	23.46	23.24	23.41
2810	NASDAQ	DHC	Mon, Apr 25, 2011	23.25	23.39	23.07	23.29
2809	NASDAQ	DHC	Thu, Apr 21, 2011	23.24	23.28	23.08	23.18
2808	NASDAQ	DHC	Wed, Apr 20, 2011	23.30	23.35	23.07	23.19
2807	NASDAQ	DHC	Tue, Apr 19, 2011	22.98	23.15	22.90	23.11
2806	NASDAQ	DHC	Mon, Apr 18, 2011	22.86	23.02	22.65	22.78
2805	NASDAQ	DHC	Fri, Apr 15, 2011	22.73	23.15	22.70	23.06
2804	NASDAQ	DHC	Thu, Apr 14, 2011	22.36	22.79	22.31	22.68
2803	NASDAQ	DHC	Wed, Apr 13, 2011	22.40	22.55	22.36	22.43
2802	NASDAQ	DHC	Tue, Apr 12, 2011	22.65	22.73	22.55	22.66
2801	NASDAQ	DHC	Mon, Apr 11, 2011	22.69	22.95	22.64	22.66
2800	NASDAQ	DHC	Fri, Apr 8, 2011	22.80	22.91	22.53	22.63
2799	NASDAQ	DHC	Thu, Apr 7, 2011	22.82	22.84	22.62	22.70
2798	NASDAQ	DHC	Wed, Apr 6, 2011	22.79	23.03	22.65	22.76
2797	NASDAQ	DHC	Tue, Apr 5, 2011	22.54	22.78	22.53	22.60
2796	NASDAQ	DHC	Mon, Apr 4, 2011	22.29	22.55	22.33	22.52
2795	NASDAQ	DHC	Fri, Apr 1, 2011	22.39	22.48	22.20	22.29
2794	NASDAQ	DHC	Thu, Mar 31, 2011	22.24	22.37	22.19	22.33
2793	NASDAQ	DHC	Wed, Mar 30, 2011	21.89	22.38	21.82	22.31
2792	NASDAQ	DHC	Tue, Mar 29, 2011	21.61	21.83	21.51	21.76
2791	NASDAQ	DHC	Mon, Mar 28, 2011	21.77	21.89	21.59	21.59
2790	NASDAQ	DHC	Fri, Mar 25, 2011	21.77	21.79	21.65	21.72
2789	NASDAQ	DHC	Thu, Mar 24, 2011	21.79	21.89	21.56	21.63
2788	NASDAQ	DHC	Wed, Mar 23, 2011	22.07	22.13	21.68	21.70
2787	NASDAQ	DHC	Tue, Mar 22, 2011	22.31	22.34	22.05	22.14
2786	NASDAQ	DHC	Mon, Mar 21, 2011	22.44	22.51	22.23	22.26
2785	NASDAQ	DHC	Fri, Mar 18, 2011	22.39	22.56	22.09	22.29
2784	NASDAQ	DHC	Thu, Mar 17, 2011	22.22	22.30	22.00	22.23
2783	NASDAQ	DHC	Wed, Mar 16, 2011	22.24	22.33	21.88	21.97
2782	NASDAQ	DHC	Tue, Mar 15, 2011	21.85	22.40	21.78	22.23
2781	NASDAQ	DHC	Mon, Mar 14, 2011	22.16	22.32	22.07	22.22
2780	NASDAQ	DHC	Fri, Mar 11, 2011	22.14	22.36	22.10	22.28
2779	NASDAQ	DHC	Thu, Mar 10, 2011	22.09	22.33	21.99	22.15
2778	NASDAQ	DHC	Wed, Mar 9, 2011	22.67	22.74	22.12	22.16
2777	NASDAQ	DHC	Tue, Mar 8, 2011	22.54	22.78	22.44	22.61
2776	NASDAQ	DHC	Mon, Mar 7, 2011	22.72	22.80	22.37	22.45
2775	NASDAQ	DHC	Fri, Mar 4, 2011	22.80	22.84	22.46	22.56
2774	NASDAQ	DHC	Thu, Mar 3, 2011	23.07	23.15	22.77	22.84
2773	NASDAQ	DHC	Wed, Mar 2, 2011	22.97	23.20	22.82	22.90
2772	NASDAQ	DHC	Tue, Mar 1, 2011	23.85	23.90	22.96	23.03
2771	NASDAQ	DHC	Mon, Feb 28, 2011	23.18	23.82	23.10	23.78
2770	NASDAQ	DHC	Fri, Feb 25, 2011	22.42	23.07	22.42	23.07
2769	NASDAQ	DHC	Thu, Feb 24, 2011	22.16	22.64	22.10	22.39
2768	NASDAQ	DHC	Wed, Feb 23, 2011	22.17	22.35	22.00	22.18
2767	NASDAQ	DHC	Tue, Feb 22, 2011	22.09	22.25	21.96	22.07
2766	NASDAQ	DHC	Fri, Feb 18, 2011	21.96	22.38	21.95	22.28
2765	NASDAQ	DHC	Thu, Feb 17, 2011	21.98	22.07	21.85	21.87
2764	NASDAQ	DHC	Wed, Feb 16, 2011	22.03	22.21	21.85	21.97
2763	NASDAQ	DHC	Tue, Feb 15, 2011	21.82	22.01	21.78	21.99
2762	NASDAQ	DHC	Mon, Feb 14, 2011	21.89	22.03	21.69	21.97
2761	NASDAQ	DHC	Fri, Feb 11, 2011	21.83	21.88	21.58	21.88
2760	NASDAQ	DHC	Thu, Feb 10, 2011	21.70	21.89	21.66	21.84
2759	NASDAQ	DHC	Wed, Feb 9, 2011	21.60	21.76	21.47	21.71
2758	NASDAQ	DHC	Tue, Feb 8, 2011	21.41	21.75	21.39	21.58
2757	NASDAQ	DHC	Mon, Feb 7, 2011	21.39	21.44	21.23	21.33
2756	NASDAQ	DHC	Fri, Feb 4, 2011	21.58	21.58	21.24	21.30
2755	NASDAQ	DHC	Thu, Feb 3, 2011	21.50	21.58	21.33	21.51
2754	NASDAQ	DHC	Wed, Feb 2, 2011	21.53	21.69	21.37	21.49
2753	NASDAQ	DHC	Tue, Feb 1, 2011	21.77	21.92	21.39	21.56
2752	NASDAQ	DHC	Mon, Jan 31, 2011	21.67	21.83	21.60	21.73
2751	NASDAQ	DHC	Fri, Jan 28, 2011	21.79	21.89	21.46	21.58
2750	NASDAQ	DHC	Thu, Jan 27, 2011	21.60	21.82	21.47	21.77
2749	NASDAQ	DHC	Wed, Jan 26, 2011	21.57	21.67	21.41	21.51
2748	NASDAQ	DHC	Tue, Jan 25, 2011	21.14	21.57	20.95	21.56
2747	NASDAQ	DHC	Mon, Jan 24, 2011	21.17	21.26	21.05	21.13
2746	NASDAQ	DHC	Fri, Jan 21, 2011	21.11	21.14	20.94	21.11
2745	NASDAQ	DHC	Thu, Jan 20, 2011	20.92	21.25	20.87	21.09
2744	NASDAQ	DHC	Wed, Jan 19, 2011	20.98	21.15	20.82	20.97
2743	NASDAQ	DHC	Tue, Jan 18, 2011	20.83	21.05	20.63	21.05
2742	NASDAQ	DHC	Fri, Jan 14, 2011	20.91	20.96	20.68	20.79
2741	NASDAQ	DHC	Thu, Jan 13, 2011	20.94	21.02	20.83	20.91
2740	NASDAQ	DHC	Wed, Jan 12, 2011	21.17	21.22	20.68	20.90
2739	NASDAQ	DHC	Tue, Jan 11, 2011	21.54	21.54	21.23	21.36
2738	NASDAQ	DHC	Mon, Jan 10, 2011	21.50	21.59	21.26	21.41
2737	NASDAQ	DHC	Fri, Jan 7, 2011	21.53	21.58	21.38	21.48
2736	NASDAQ	DHC	Thu, Jan 6, 2011	21.63	21.73	21.44	21.45
2735	NASDAQ	DHC	Wed, Jan 5, 2011	21.36	21.59	21.24	21.58
2734	NASDAQ	DHC	Tue, Jan 4, 2011	21.66	21.66	21.23	21.34
2733	NASDAQ	DHC	Mon, Jan 3, 2011	21.41	21.59	21.24	21.58
2732	NASDAQ	DHC	Fri, Dec 31, 2010	21.34	21.55	21.22	21.26
2731	NASDAQ	DHC	Thu, Dec 30, 2010	21.26	21.58	21.12	21.32
2730	NASDAQ	DHC	Wed, Dec 29, 2010	21.08	21.29	21.08	21.26
2729	NASDAQ	DHC	Tue, Dec 28, 2010	20.77	21.33	20.60	21.04
2728	NASDAQ	DHC	Mon, Dec 27, 2010	20.46	20.79	20.42	20.75
2727	NASDAQ	DHC	Thu, Dec 23, 2010	20.76	20.86	20.41	20.55
2726	NASDAQ	DHC	Wed, Dec 22, 2010	20.68	20.96	20.67	20.79
2725	NASDAQ	DHC	Tue, Dec 21, 2010	20.52	20.64	20.37	20.64
2724	NASDAQ	DHC	Mon, Dec 20, 2010	20.53	20.55	20.27	20.41
2723	NASDAQ	DHC	Fri, Dec 17, 2010	20.24	20.47	20.11	20.43
2722	NASDAQ	DHC	Thu, Dec 16, 2010	19.88	20.26	19.87	20.17
2721	NASDAQ	DHC	Wed, Dec 15, 2010	20.09	20.17	19.79	19.80
2720	NASDAQ	DHC	Tue, Dec 14, 2010	20.64	20.70	20.06	20.09
2719	NASDAQ	DHC	Mon, Dec 13, 2010	20.61	20.73	20.35	20.62
2718	NASDAQ	DHC	Fri, Dec 10, 2010	20.12	20.65	20.02	20.53
2717	NASDAQ	DHC	Thu, Dec 9, 2010	20.79	21.01	19.89	19.97
2716	NASDAQ	DHC	Wed, Dec 8, 2010	21.39	21.54	20.94	21.03
2715	NASDAQ	DHC	Tue, Dec 7, 2010	21.54	21.56	21.27	21.29
2714	NASDAQ	DHC	Mon, Dec 6, 2010	21.61	21.64	21.10	21.36
2713	NASDAQ	DHC	Fri, Dec 3, 2010	21.71	21.78	21.44	21.58
2712	NASDAQ	DHC	Thu, Dec 2, 2010	21.75	21.85	21.61	21.76
2711	NASDAQ	DHC	Wed, Dec 1, 2010	22.06	22.06	21.42	21.66
2710	NASDAQ	DHC	Tue, Nov 30, 2010	21.74	21.85	21.46	21.64
2709	NASDAQ	DHC	Mon, Nov 29, 2010	21.96	22.00	21.54	21.93
2708	NASDAQ	DHC	Fri, Nov 26, 2010	21.91	22.17	21.91	22.06
2707	NASDAQ	DHC	Wed, Nov 24, 2010	21.88	22.11	21.82	22.10
2706	NASDAQ	DHC	Tue, Nov 23, 2010	21.91	22.07	21.68	21.80
2705	NASDAQ	DHC	Mon, Nov 22, 2010	21.88	22.20	21.87	22.07
2704	NASDAQ	DHC	Fri, Nov 19, 2010	22.18	22.23	21.75	21.92
2703	NASDAQ	DHC	Thu, Nov 18, 2010	22.65	22.74	22.13	22.18
2702	NASDAQ	DHC	Wed, Nov 17, 2010	22.28	22.50	22.22	22.42
2701	NASDAQ	DHC	Tue, Nov 16, 2010	22.97	23.04	22.10	22.20
2700	NASDAQ	DHC	Mon, Nov 15, 2010	23.29	23.51	22.84	22.90
2699	NASDAQ	DHC	Fri, Nov 12, 2010	23.32	23.49	23.01	23.01
2698	NASDAQ	DHC	Thu, Nov 11, 2010	23.26	23.52	23.24	23.32
2697	NASDAQ	DHC	Wed, Nov 10, 2010	23.45	23.66	23.28	23.38
2696	NASDAQ	DHC	Tue, Nov 9, 2010	24.15	24.18	23.26	23.38
2695	NASDAQ	DHC	Mon, Nov 8, 2010	24.20	24.25	23.92	24.09
2694	NASDAQ	DHC	Fri, Nov 5, 2010	24.41	24.50	24.08	24.26
2693	NASDAQ	DHC	Thu, Nov 4, 2010	24.08	24.44	23.85	24.41
2692	NASDAQ	DHC	Wed, Nov 3, 2010	23.59	23.97	23.56	23.89
2691	NASDAQ	DHC	Tue, Nov 2, 2010	23.48	23.65	23.41	23.55
2690	NASDAQ	DHC	Mon, Nov 1, 2010	23.35	23.50	22.95	23.17
2689	NASDAQ	DHC	Fri, Oct 29, 2010	22.99	23.32	22.95	23.15
2688	NASDAQ	DHC	Thu, Oct 28, 2010	23.25	23.31	22.88	23.01
2687	NASDAQ	DHC	Wed, Oct 27, 2010	23.09	23.27	23.03	23.14
2686	NASDAQ	DHC	Tue, Oct 26, 2010	23.31	23.40	23.14	23.16
2685	NASDAQ	DHC	Mon, Oct 25, 2010	23.63	23.67	23.34	23.38
2684	NASDAQ	DHC	Fri, Oct 22, 2010	23.75	23.75	23.35	23.47
2683	NASDAQ	DHC	Thu, Oct 21, 2010	23.69	23.81	23.52	23.64
2682	NASDAQ	DHC	Wed, Oct 20, 2010	23.15	23.91	23.15	23.59
2681	NASDAQ	DHC	Tue, Oct 19, 2010	23.15	23.41	22.91	23.05
2680	NASDAQ	DHC	Mon, Oct 18, 2010	23.22	23.42	23.10	23.42
2679	NASDAQ	DHC	Fri, Oct 15, 2010	23.47	23.49	23.15	23.15
2678	NASDAQ	DHC	Thu, Oct 14, 2010	23.24	23.57	23.21	23.34
2677	NASDAQ	DHC	Wed, Oct 13, 2010	23.11	23.54	22.90	23.32
2676	NASDAQ	DHC	Tue, Oct 12, 2010	23.38	23.45	23.08	23.28
2675	NASDAQ	DHC	Mon, Oct 11, 2010	23.47	23.52	23.35	23.38
2674	NASDAQ	DHC	Fri, Oct 8, 2010	23.56	23.56	23.35	23.42
2673	NASDAQ	DHC	Thu, Oct 7, 2010	23.54	23.62	23.46	23.49
2672	NASDAQ	DHC	Wed, Oct 6, 2010	23.47	23.52	23.36	23.47
2671	NASDAQ	DHC	Tue, Oct 5, 2010	23.52	23.52	23.26	23.47
2670	NASDAQ	DHC	Mon, Oct 4, 2010	22.87	23.24	22.82	23.24
2669	NASDAQ	DHC	Fri, Oct 1, 2010	22.99	23.02	22.59	22.87
2668	NASDAQ	DHC	Thu, Sep 30, 2010	23.04	23.24	22.68	22.78
2667	NASDAQ	DHC	Wed, Sep 29, 2010	23.05	23.18	22.78	22.85
2666	NASDAQ	DHC	Tue, Sep 28, 2010	23.29	23.31	22.84	23.09
2665	NASDAQ	DHC	Mon, Sep 27, 2010	23.49	23.51	23.05	23.15
2664	NASDAQ	DHC	Fri, Sep 24, 2010	22.95	23.45	22.85	23.45
2663	NASDAQ	DHC	Thu, Sep 23, 2010	22.92	23.02	22.63	22.67
2662	NASDAQ	DHC	Wed, Sep 22, 2010	23.17	23.39	23.04	23.06
2661	NASDAQ	DHC	Tue, Sep 21, 2010	23.78	23.78	23.17	23.20
2660	NASDAQ	DHC	Mon, Sep 20, 2010	23.61	23.81	23.48	23.78
2659	NASDAQ	DHC	Fri, Sep 17, 2010	23.46	23.62	23.24	23.56
2658	NASDAQ	DHC	Thu, Sep 16, 2010	23.38	23.56	23.34	23.44
2657	NASDAQ	DHC	Wed, Sep 15, 2010	23.36	23.55	23.18	23.40
2656	NASDAQ	DHC	Tue, Sep 14, 2010	23.43	23.60	23.31	23.39
2655	NASDAQ	DHC	Mon, Sep 13, 2010	23.18	23.51	23.10	23.51
2654	NASDAQ	DHC	Fri, Sep 10, 2010	23.02	23.15	22.91	22.97
2653	NASDAQ	DHC	Thu, Sep 9, 2010	23.52	23.54	22.84	22.95
2652	NASDAQ	DHC	Wed, Sep 8, 2010	23.17	23.41	23.17	23.27
2651	NASDAQ	DHC	Tue, Sep 7, 2010	23.14	23.31	23.06	23.10
2650	NASDAQ	DHC	Fri, Sep 3, 2010	23.36	23.47	23.00	23.28
2649	NASDAQ	DHC	Thu, Sep 2, 2010	23.14	23.15	22.79	23.14
2648	NASDAQ	DHC	Wed, Sep 1, 2010	23.07	23.15	22.80	23.15
2647	NASDAQ	DHC	Tue, Aug 31, 2010	22.40	22.82	22.21	22.78
2646	NASDAQ	DHC	Mon, Aug 30, 2010	22.60	22.77	22.41	22.42
2645	NASDAQ	DHC	Fri, Aug 27, 2010	22.46	22.66	21.98	22.63
2644	NASDAQ	DHC	Thu, Aug 26, 2010	22.60	22.63	22.17	22.30
2643	NASDAQ	DHC	Wed, Aug 25, 2010	22.10	22.60	22.03	22.51
2642	NASDAQ	DHC	Tue, Aug 24, 2010	22.03	22.38	21.83	22.18
2641	NASDAQ	DHC	Mon, Aug 23, 2010	22.30	22.43	22.17	22.25
2640	NASDAQ	DHC	Fri, Aug 20, 2010	22.21	22.31	22.07	22.20
2639	NASDAQ	DHC	Thu, Aug 19, 2010	22.72	22.77	22.21	22.29
2638	NASDAQ	DHC	Wed, Aug 18, 2010	22.66	22.92	22.60	22.78
2637	NASDAQ	DHC	Tue, Aug 17, 2010	22.29	22.70	22.15	22.64
2636	NASDAQ	DHC	Mon, Aug 16, 2010	21.95	22.25	21.88	22.09
2635	NASDAQ	DHC	Fri, Aug 13, 2010	21.69	22.26	21.68	22.04
2634	NASDAQ	DHC	Thu, Aug 12, 2010	21.63	22.09	21.58	21.72
2633	NASDAQ	DHC	Wed, Aug 11, 2010	22.29	22.54	21.88	21.94
2632	NASDAQ	DHC	Tue, Aug 10, 2010	22.59	22.93	22.46	22.64
2631	NASDAQ	DHC	Mon, Aug 9, 2010	22.55	22.79	22.46	22.78
2630	NASDAQ	DHC	Fri, Aug 6, 2010	22.14	22.53	22.10	22.49
2629	NASDAQ	DHC	Thu, Aug 5, 2010	22.21	22.52	22.08	22.34
2628	NASDAQ	DHC	Wed, Aug 4, 2010	22.21	22.41	22.12	22.30
2627	NASDAQ	DHC	Tue, Aug 3, 2010	22.31	22.31	21.90	22.15
2626	NASDAQ	DHC	Mon, Aug 2, 2010	22.26	22.51	22.09	22.46
2625	NASDAQ	DHC	Fri, Jul 30, 2010	21.56	21.97	21.41	21.86
2624	NASDAQ	DHC	Thu, Jul 29, 2010	21.99	22.06	21.49	21.74
2623	NASDAQ	DHC	Wed, Jul 28, 2010	21.99	22.15	21.70	21.87
2622	NASDAQ	DHC	Tue, Jul 27, 2010	22.12	22.19	21.70	21.94
2621	NASDAQ	DHC	Mon, Jul 26, 2010	21.32	21.98	21.30	21.96
2620	NASDAQ	DHC	Fri, Jul 23, 2010	21.06	21.40	20.77	21.39
2619	NASDAQ	DHC	Thu, Jul 22, 2010	20.80	21.22	20.73	21.07
2618	NASDAQ	DHC	Wed, Jul 21, 2010	20.99	20.99	20.43	20.56
2617	NASDAQ	DHC	Tue, Jul 20, 2010	20.32	20.89	20.06	20.85
2616	NASDAQ	DHC	Mon, Jul 19, 2010	20.32	20.66	19.97	20.56
2615	NASDAQ	DHC	Fri, Jul 16, 2010	20.41	20.41	20.00	20.21
2614	NASDAQ	DHC	Thu, Jul 15, 2010	20.52	20.63	20.11	20.53
2613	NASDAQ	DHC	Wed, Jul 14, 2010	20.74	20.90	20.44	20.52
2612	NASDAQ	DHC	Tue, Jul 13, 2010	20.60	20.93	20.57	20.87
2611	NASDAQ	DHC	Mon, Jul 12, 2010	20.76	20.93	20.65	20.82
2610	NASDAQ	DHC	Fri, Jul 9, 2010	20.26	20.82	20.22	20.81
2609	NASDAQ	DHC	Thu, Jul 8, 2010	20.19	20.32	19.95	20.28
2608	NASDAQ	DHC	Wed, Jul 7, 2010	18.96	19.98	18.95	19.94
2607	NASDAQ	DHC	Tue, Jul 6, 2010	19.50	19.65	18.72	18.88
2606	NASDAQ	DHC	Fri, Jul 2, 2010	19.57	19.66	19.27	19.29
2605	NASDAQ	DHC	Thu, Jul 1, 2010	19.62	19.63	19.03	19.54
2604	NASDAQ	DHC	Wed, Jun 30, 2010	19.69	20.01	19.44	19.49
2603	NASDAQ	DHC	Tue, Jun 29, 2010	19.73	19.99	19.52	19.68
2602	NASDAQ	DHC	Mon, Jun 28, 2010	20.20	20.22	19.94	20.08
2601	NASDAQ	DHC	Fri, Jun 25, 2010	19.72	20.28	19.52	20.24
2600	NASDAQ	DHC	Thu, Jun 24, 2010	19.92	20.06	19.58	19.64
2599	NASDAQ	DHC	Wed, Jun 23, 2010	19.96	20.29	19.77	20.02
2598	NASDAQ	DHC	Tue, Jun 22, 2010	20.40	20.57	19.97	19.98
2597	NASDAQ	DHC	Mon, Jun 21, 2010	21.00	21.00	20.34	20.42
2596	NASDAQ	DHC	Fri, Jun 18, 2010	20.99	21.11	20.57	20.73
2595	NASDAQ	DHC	Thu, Jun 17, 2010	20.96	21.01	20.67	20.91
2594	NASDAQ	DHC	Wed, Jun 16, 2010	21.00	21.22	20.74	20.85
2593	NASDAQ	DHC	Tue, Jun 15, 2010	20.69	21.26	20.59	21.26
2592	NASDAQ	DHC	Mon, Jun 14, 2010	20.75	20.81	20.35	20.60
2591	NASDAQ	DHC	Fri, Jun 11, 2010	20.13	20.63	20.05	20.62
2590	NASDAQ	DHC	Thu, Jun 10, 2010	20.23	20.46	20.01	20.43
2589	NASDAQ	DHC	Wed, Jun 9, 2010	19.86	20.23	19.75	19.94
2588	NASDAQ	DHC	Tue, Jun 8, 2010	19.21	19.78	18.84	19.73
2587	NASDAQ	DHC	Mon, Jun 7, 2010	19.12	19.56	19.03	19.10
2586	NASDAQ	DHC	Fri, Jun 4, 2010	19.68	19.95	18.96	19.03
2585	NASDAQ	DHC	Thu, Jun 3, 2010	20.17	20.30	20.01	20.14
2584	NASDAQ	DHC	Wed, Jun 2, 2010	20.05	20.30	19.68	20.29
2583	NASDAQ	DHC	Tue, Jun 1, 2010	20.04	20.35	19.82	19.88
2582	NASDAQ	DHC	Fri, May 28, 2010	20.14	20.48	19.99	20.20
2581	NASDAQ	DHC	Thu, May 27, 2010	19.77	20.29	19.59	20.24
2580	NASDAQ	DHC	Wed, May 26, 2010	19.82	20.08	19.38	19.41
2579	NASDAQ	DHC	Tue, May 25, 2010	18.80	19.76	18.66	19.70
2578	NASDAQ	DHC	Mon, May 24, 2010	19.75	19.95	19.32	19.32
2577	NASDAQ	DHC	Fri, May 21, 2010	18.97	19.88	18.80	19.84
2576	NASDAQ	DHC	Thu, May 20, 2010	19.51	19.83	19.18	19.21
2575	NASDAQ	DHC	Wed, May 19, 2010	19.95	20.31	19.66	19.95
2574	NASDAQ	DHC	Tue, May 18, 2010	20.81	20.92	20.01	20.07
2573	NASDAQ	DHC	Mon, May 17, 2010	20.98	21.29	20.16	20.60
2572	NASDAQ	DHC	Fri, May 14, 2010	21.25	21.41	20.76	20.94
2571	NASDAQ	DHC	Thu, May 13, 2010	21.53	21.80	21.26	21.43
2570	NASDAQ	DHC	Wed, May 12, 2010	21.64	21.70	21.35	21.54
2569	NASDAQ	DHC	Tue, May 11, 2010	21.11	21.71	21.03	21.51
2568	NASDAQ	DHC	Mon, May 10, 2010	21.04	21.45	20.87	21.41
2567	NASDAQ	DHC	Fri, May 7, 2010	20.21	20.50	19.44	20.15
2566	NASDAQ	DHC	Thu, May 6, 2010	21.18	21.18	19.10	20.21
2565	NASDAQ	DHC	Wed, May 5, 2010	21.10	21.54	20.96	21.25
2564	NASDAQ	DHC	Tue, May 4, 2010	22.10	22.18	21.59	21.82
2563	NASDAQ	DHC	Mon, May 3, 2010	21.95	22.48	21.91	22.38
2562	NASDAQ	DHC	Fri, Apr 30, 2010	22.36	22.55	21.78	21.79
2561	NASDAQ	DHC	Thu, Apr 29, 2010	21.83	22.51	21.80	22.39
2560	NASDAQ	DHC	Wed, Apr 28, 2010	21.75	21.89	21.55	21.64
2559	NASDAQ	DHC	Tue, Apr 27, 2010	21.91	22.03	21.53	21.58
2558	NASDAQ	DHC	Mon, Apr 26, 2010	21.82	22.09	21.72	21.91
2557	NASDAQ	DHC	Fri, Apr 23, 2010	21.75	21.83	21.46	21.81
2556	NASDAQ	DHC	Thu, Apr 22, 2010	21.50	21.81	21.30	21.77
2555	NASDAQ	DHC	Wed, Apr 21, 2010	21.22	21.62	21.20	21.55
2554	NASDAQ	DHC	Tue, Apr 20, 2010	21.16	21.20	20.74	21.20
2553	NASDAQ	DHC	Mon, Apr 19, 2010	20.85	21.20	20.72	21.01
2552	NASDAQ	DHC	Fri, Apr 16, 2010	21.50	21.74	21.08	21.12
2551	NASDAQ	DHC	Thu, Apr 15, 2010	21.97	22.03	21.44	21.55
2550	NASDAQ	DHC	Wed, Apr 14, 2010	22.21	22.28	21.81	22.08
2549	NASDAQ	DHC	Tue, Apr 13, 2010	21.94	22.14	21.73	22.09
2548	NASDAQ	DHC	Mon, Apr 12, 2010	22.60	22.60	22.28	22.38
2547	NASDAQ	DHC	Fri, Apr 9, 2010	22.09	22.52	22.03	22.52
2546	NASDAQ	DHC	Thu, Apr 8, 2010	22.11	22.25	21.99	22.12
2545	NASDAQ	DHC	Wed, Apr 7, 2010	21.81	22.43	21.80	22.21
2544	NASDAQ	DHC	Tue, Apr 6, 2010	22.02	22.64	21.93	22.63
2543	NASDAQ	DHC	Mon, Apr 5, 2010	21.69	22.17	21.68	22.16
2542	NASDAQ	DHC	Thu, Apr 1, 2010	21.57	21.67	21.46	21.62
2541	NASDAQ	DHC	Wed, Mar 31, 2010	21.45	21.62	21.34	21.47
2540	NASDAQ	DHC	Tue, Mar 30, 2010	21.36	21.56	21.32	21.55
2539	NASDAQ	DHC	Mon, Mar 29, 2010	21.37	21.37	21.15	21.35
2538	NASDAQ	DHC	Fri, Mar 26, 2010	21.54	21.58	21.13	21.22
2537	NASDAQ	DHC	Thu, Mar 25, 2010	21.48	21.61	21.36	21.47
2536	NASDAQ	DHC	Wed, Mar 24, 2010	21.13	21.46	21.13	21.32
2535	NASDAQ	DHC	Tue, Mar 23, 2010	21.37	21.38	21.06	21.24
2534	NASDAQ	DHC	Mon, Mar 22, 2010	21.30	21.58	21.30	21.40
2533	NASDAQ	DHC	Fri, Mar 19, 2010	21.81	21.86	21.31	21.45
2532	NASDAQ	DHC	Thu, Mar 18, 2010	21.66	21.85	21.54	21.81
2531	NASDAQ	DHC	Wed, Mar 17, 2010	21.58	21.88	21.47	21.61
2530	NASDAQ	DHC	Tue, Mar 16, 2010	21.13	21.57	21.03	21.49
2529	NASDAQ	DHC	Mon, Mar 15, 2010	21.00	21.33	20.92	21.13
2528	NASDAQ	DHC	Fri, Mar 12, 2010	21.14	21.24	20.87	21.05
2527	NASDAQ	DHC	Thu, Mar 11, 2010	21.14	21.17	20.95	21.07
2526	NASDAQ	DHC	Wed, Mar 10, 2010	21.38	21.44	21.10	21.24
2525	NASDAQ	DHC	Tue, Mar 9, 2010	21.46	21.61	21.26	21.33
2524	NASDAQ	DHC	Mon, Mar 8, 2010	21.21	21.59	21.08	21.54
2523	NASDAQ	DHC	Fri, Mar 5, 2010	20.99	21.28	20.84	21.26
2522	NASDAQ	DHC	Thu, Mar 4, 2010	20.60	20.87	20.56	20.83
2521	NASDAQ	DHC	Wed, Mar 3, 2010	20.55	20.75	20.47	20.60
2520	NASDAQ	DHC	Tue, Mar 2, 2010	20.42	20.60	20.28	20.56
2519	NASDAQ	DHC	Mon, Mar 1, 2010	20.32	20.44	20.18	20.38
2518	NASDAQ	DHC	Fri, Feb 26, 2010	20.05	20.32	20.05	20.15
2517	NASDAQ	DHC	Thu, Feb 25, 2010	19.98	20.16	19.81	20.09
2516	NASDAQ	DHC	Wed, Feb 24, 2010	20.07	20.10	19.68	20.10
2515	NASDAQ	DHC	Tue, Feb 23, 2010	20.19	20.35	19.88	19.92
2514	NASDAQ	DHC	Mon, Feb 22, 2010	20.20	20.44	20.11	20.32
2513	NASDAQ	DHC	Fri, Feb 19, 2010	20.52	20.57	20.08	20.15
2512	NASDAQ	DHC	Thu, Feb 18, 2010	20.54	20.72	20.25	20.62
2511	NASDAQ	DHC	Wed, Feb 17, 2010	20.63	20.76	20.48	20.61
2510	NASDAQ	DHC	Tue, Feb 16, 2010	19.98	20.51	19.93	20.50
2509	NASDAQ	DHC	Fri, Feb 12, 2010	19.57	19.76	19.41	19.73
2508	NASDAQ	DHC	Thu, Feb 11, 2010	19.45	19.80	19.34	19.73
2507	NASDAQ	DHC	Wed, Feb 10, 2010	19.37	19.78	19.06	19.54
2506	NASDAQ	DHC	Tue, Feb 9, 2010	19.68	19.68	19.20	19.39
2505	NASDAQ	DHC	Mon, Feb 8, 2010	20.06	20.17	19.37	19.38
2504	NASDAQ	DHC	Fri, Feb 5, 2010	19.70	20.08	19.38	20.06
2503	NASDAQ	DHC	Thu, Feb 4, 2010	20.48	20.53	19.69	19.70
2502	NASDAQ	DHC	Wed, Feb 3, 2010	20.64	20.77	20.39	20.64
2501	NASDAQ	DHC	Tue, Feb 2, 2010	20.32	20.81	20.13	20.75
2500	NASDAQ	DHC	Mon, Feb 1, 2010	20.30	20.34	20.16	20.34
2499	NASDAQ	DHC	Fri, Jan 29, 2010	20.32	20.56	20.08	20.21
2498	NASDAQ	DHC	Thu, Jan 28, 2010	20.42	20.42	19.91	20.13
2497	NASDAQ	DHC	Wed, Jan 27, 2010	19.86	20.32	19.73	20.32
2496	NASDAQ	DHC	Tue, Jan 26, 2010	19.35	20.05	19.23	19.89
2495	NASDAQ	DHC	Mon, Jan 25, 2010	19.49	19.58	18.99	19.39
2494	NASDAQ	DHC	Fri, Jan 22, 2010	19.94	20.05	19.36	19.41
2493	NASDAQ	DHC	Thu, Jan 21, 2010	20.78	20.94	19.83	19.85
2492	NASDAQ	DHC	Wed, Jan 20, 2010	20.92	20.97	20.70	20.79
2491	NASDAQ	DHC	Tue, Jan 19, 2010	20.63	21.19	20.63	21.15
2490	NASDAQ	DHC	Fri, Jan 15, 2010	20.49	20.71	20.49	20.60
2489	NASDAQ	DHC	Thu, Jan 14, 2010	20.99	21.01	20.51	20.62
2488	NASDAQ	DHC	Wed, Jan 13, 2010	21.00	21.32	20.86	21.26
2487	NASDAQ	DHC	Tue, Jan 12, 2010	21.08	21.26	20.69	20.86
2486	NASDAQ	DHC	Mon, Jan 11, 2010	21.18	21.30	20.94	21.23
2485	NASDAQ	DHC	Fri, Jan 8, 2010	21.26	21.31	20.90	21.06
2484	NASDAQ	DHC	Thu, Jan 7, 2010	21.30	21.44	21.00	21.29
2483	NASDAQ	DHC	Wed, Jan 6, 2010	21.10	21.41	21.10	21.37
2482	NASDAQ	DHC	Tue, Jan 5, 2010	21.09	21.15	20.74	21.13
2481	NASDAQ	DHC	Mon, Jan 4, 2010	21.29	21.48	20.82	21.00
2480	NASDAQ	DHC	Thu, Dec 31, 2009	21.94	22.04	21.16	21.20
2479	NASDAQ	DHC	Wed, Dec 30, 2009	21.64	21.89	21.56	21.89
2478	NASDAQ	DHC	Tue, Dec 29, 2009	21.82	21.85	21.52	21.69
2477	NASDAQ	DHC	Mon, Dec 28, 2009	21.77	22.10	21.59	21.72
2476	NASDAQ	DHC	Thu, Dec 24, 2009	21.42	21.80	21.29	21.76
2475	NASDAQ	DHC	Wed, Dec 23, 2009	21.40	21.58	21.24	21.29
2474	NASDAQ	DHC	Tue, Dec 22, 2009	21.25	21.50	20.92	21.42
2473	NASDAQ	DHC	Mon, Dec 21, 2009	21.24	21.54	21.06	21.30
2472	NASDAQ	DHC	Fri, Dec 18, 2009	20.83	21.66	20.44	21.66
2471	NASDAQ	DHC	Thu, Dec 17, 2009	20.69	20.88	20.54	20.62
2470	NASDAQ	DHC	Wed, Dec 16, 2009	20.74	20.97	20.42	20.79
2469	NASDAQ	DHC	Tue, Dec 15, 2009	21.10	21.32	20.89	20.90
2468	NASDAQ	DHC	Mon, Dec 14, 2009	20.70	20.90	20.25	20.90
2467	NASDAQ	DHC	Fri, Dec 11, 2009	20.61	20.64	20.23	20.60
2466	NASDAQ	DHC	Thu, Dec 10, 2009	21.28	21.30	20.43	20.55
2465	NASDAQ	DHC	Wed, Dec 9, 2009	21.18	21.31	21.00	21.18
2464	NASDAQ	DHC	Tue, Dec 8, 2009	20.94	21.24	20.88	21.08
2463	NASDAQ	DHC	Mon, Dec 7, 2009	21.31	21.40	20.95	21.14
2462	NASDAQ	DHC	Fri, Dec 4, 2009	21.15	21.45	20.98	21.42
2461	NASDAQ	DHC	Thu, Dec 3, 2009	20.84	21.18	20.79	20.86
2460	NASDAQ	DHC	Wed, Dec 2, 2009	20.44	20.92	20.32	20.79
2459	NASDAQ	DHC	Tue, Dec 1, 2009	20.18	20.51	20.03	20.34
2458	NASDAQ	DHC	Mon, Nov 30, 2009	19.37	20.21	19.31	20.13
2457	NASDAQ	DHC	Fri, Nov 27, 2009	19.49	19.76	19.35	19.36
2456	NASDAQ	DHC	Wed, Nov 25, 2009	20.00	20.17	19.87	19.89
2455	NASDAQ	DHC	Tue, Nov 24, 2009	19.70	20.08	19.52	19.98
2454	NASDAQ	DHC	Mon, Nov 23, 2009	19.76	19.96	19.60	19.77
2453	NASDAQ	DHC	Fri, Nov 20, 2009	19.14	19.69	19.05	19.55
2452	NASDAQ	DHC	Thu, Nov 19, 2009	19.37	19.37	19.12	19.27
2451	NASDAQ	DHC	Wed, Nov 18, 2009	18.94	19.53	18.89	19.52
2450	NASDAQ	DHC	Tue, Nov 17, 2009	19.11	19.42	18.82	18.85
2449	NASDAQ	DHC	Mon, Nov 16, 2009	19.26	19.46	18.98	19.19
2448	NASDAQ	DHC	Fri, Nov 13, 2009	18.62	18.80	18.53	18.74
2447	NASDAQ	DHC	Thu, Nov 12, 2009	18.74	18.97	18.55	18.59
2446	NASDAQ	DHC	Wed, Nov 11, 2009	18.67	18.90	18.49	18.86
2445	NASDAQ	DHC	Tue, Nov 10, 2009	18.41	18.58	18.22	18.45
2444	NASDAQ	DHC	Mon, Nov 9, 2009	18.30	18.61	18.13	18.55
2443	NASDAQ	DHC	Fri, Nov 6, 2009	18.24	18.43	17.96	18.06
2442	NASDAQ	DHC	Thu, Nov 5, 2009	18.51	18.58	18.17	18.43
2441	NASDAQ	DHC	Wed, Nov 4, 2009	19.01	19.01	18.21	18.28
2440	NASDAQ	DHC	Tue, Nov 3, 2009	18.49	18.86	18.40	18.75
2439	NASDAQ	DHC	Mon, Nov 2, 2009	18.72	19.03	18.11	18.69
2438	NASDAQ	DHC	Fri, Oct 30, 2009	18.95	18.99	18.27	18.69
2437	NASDAQ	DHC	Thu, Oct 29, 2009	18.52	18.99	18.46	18.95
2436	NASDAQ	DHC	Wed, Oct 28, 2009	18.77	18.96	18.27	18.28
2435	NASDAQ	DHC	Tue, Oct 27, 2009	19.33	19.42	18.80	18.84
2434	NASDAQ	DHC	Mon, Oct 26, 2009	19.17	19.43	19.08	19.19
2433	NASDAQ	DHC	Fri, Oct 23, 2009	19.33	19.33	18.93	19.02
2432	NASDAQ	DHC	Thu, Oct 22, 2009	18.94	19.22	18.62	19.22
2431	NASDAQ	DHC	Wed, Oct 21, 2009	18.98	19.34	18.85	18.87
2430	NASDAQ	DHC	Tue, Oct 20, 2009	19.33	19.33	18.89	19.11
2429	NASDAQ	DHC	Mon, Oct 19, 2009	18.93	19.33	18.93	19.29
2428	NASDAQ	DHC	Fri, Oct 16, 2009	18.87	19.14	18.68	18.99
2427	NASDAQ	DHC	Thu, Oct 15, 2009	18.77	19.13	18.67	19.12
2426	NASDAQ	DHC	Wed, Oct 14, 2009	18.70	19.05	18.55	18.98
2425	NASDAQ	DHC	Tue, Oct 13, 2009	18.75	18.75	18.32	18.51
2424	NASDAQ	DHC	Mon, Oct 12, 2009	18.91	19.06	18.85	19.05
2423	NASDAQ	DHC	Fri, Oct 9, 2009	18.68	18.90	18.50	18.90
2422	NASDAQ	DHC	Thu, Oct 8, 2009	18.65	18.80	18.53	18.74
2421	NASDAQ	DHC	Wed, Oct 7, 2009	18.39	18.51	18.17	18.50
2420	NASDAQ	DHC	Tue, Oct 6, 2009	18.66	18.78	18.18	18.39
2419	NASDAQ	DHC	Mon, Oct 5, 2009	18.25	18.59	18.19	18.52
2418	NASDAQ	DHC	Fri, Oct 2, 2009	17.80	18.43	17.63	18.18
2417	NASDAQ	DHC	Thu, Oct 1, 2009	18.62	18.66	18.03	18.07
2416	NASDAQ	DHC	Wed, Sep 30, 2009	18.72	18.90	18.29	18.52
2415	NASDAQ	DHC	Tue, Sep 29, 2009	18.90	19.09	18.52	18.58
2414	NASDAQ	DHC	Mon, Sep 28, 2009	18.62	18.95	18.50	18.95
2413	NASDAQ	DHC	Fri, Sep 25, 2009	18.11	18.77	18.08	18.56
2412	NASDAQ	DHC	Thu, Sep 24, 2009	18.77	18.92	18.13	18.31
2411	NASDAQ	DHC	Wed, Sep 23, 2009	18.97	19.14	18.74	18.74
2410	NASDAQ	DHC	Tue, Sep 22, 2009	18.63	18.97	18.61	18.97
2409	NASDAQ	DHC	Mon, Sep 21, 2009	18.75	18.84	18.51	18.61
2408	NASDAQ	DHC	Fri, Sep 18, 2009	18.73	19.00	18.59	18.96
2407	NASDAQ	DHC	Thu, Sep 17, 2009	18.43	18.79	18.37	18.76
2406	NASDAQ	DHC	Wed, Sep 16, 2009	18.62	18.83	18.20	18.44
2405	NASDAQ	DHC	Tue, Sep 15, 2009	18.78	18.89	18.39	18.53
2404	NASDAQ	DHC	Mon, Sep 14, 2009	18.67	18.87	18.24	18.87
2403	NASDAQ	DHC	Fri, Sep 11, 2009	18.71	18.82	18.53	18.80
2402	NASDAQ	DHC	Thu, Sep 10, 2009	18.53	18.73	18.37	18.73
2401	NASDAQ	DHC	Wed, Sep 9, 2009	19.01	19.32	18.66	19.17
2400	NASDAQ	DHC	Tue, Sep 8, 2009	18.70	19.02	18.62	19.01
2399	NASDAQ	DHC	Fri, Sep 4, 2009	18.15	18.59	17.85	18.58
2398	NASDAQ	DHC	Thu, Sep 3, 2009	18.30	18.30	17.87	18.25
2397	NASDAQ	DHC	Wed, Sep 2, 2009	18.47	18.47	18.06	18.06
2396	NASDAQ	DHC	Tue, Sep 1, 2009	19.43	19.51	18.54	18.56
2395	NASDAQ	DHC	Mon, Aug 31, 2009	19.40	19.67	19.24	19.44
2394	NASDAQ	DHC	Fri, Aug 28, 2009	20.04	20.23	19.45	19.62
2393	NASDAQ	DHC	Thu, Aug 27, 2009	19.76	20.04	19.15	20.00
2392	NASDAQ	DHC	Wed, Aug 26, 2009	19.08	19.25	18.78	19.06
2391	NASDAQ	DHC	Tue, Aug 25, 2009	19.23	19.32	18.96	19.09
2390	NASDAQ	DHC	Mon, Aug 24, 2009	19.30	19.37	18.85	19.01
2389	NASDAQ	DHC	Fri, Aug 21, 2009	18.86	19.46	18.66	19.06
2388	NASDAQ	DHC	Thu, Aug 20, 2009	17.75	18.63	17.71	18.62
2387	NASDAQ	DHC	Wed, Aug 19, 2009	17.68	17.79	17.49	17.73
2386	NASDAQ	DHC	Tue, Aug 18, 2009	18.00	18.12	17.65	17.96
2385	NASDAQ	DHC	Mon, Aug 17, 2009	18.09	18.27	17.78	17.83
2384	NASDAQ	DHC	Fri, Aug 14, 2009	18.33	18.75	17.58	18.74
2383	NASDAQ	DHC	Thu, Aug 13, 2009	18.70	18.88	18.17	18.27
2382	NASDAQ	DHC	Wed, Aug 12, 2009	19.39	19.82	18.59	18.67
2381	NASDAQ	DHC	Tue, Aug 11, 2009	20.00	20.00	19.28	19.30
2380	NASDAQ	DHC	Mon, Aug 10, 2009	20.92	21.15	19.88	20.02
2379	NASDAQ	DHC	Fri, Aug 7, 2009	20.78	21.45	20.47	21.15
2378	NASDAQ	DHC	Thu, Aug 6, 2009	20.71	21.18	20.07	20.45
2377	NASDAQ	DHC	Wed, Aug 5, 2009	19.54	20.54	19.19	20.45
2376	NASDAQ	DHC	Tue, Aug 4, 2009	18.04	19.72	18.03	19.69
2375	NASDAQ	DHC	Mon, Aug 3, 2009	18.26	18.41	17.93	18.22
2374	NASDAQ	DHC	Fri, Jul 31, 2009	17.78	18.27	17.55	18.09
2373	NASDAQ	DHC	Thu, Jul 30, 2009	17.48	17.98	17.46	17.65
2372	NASDAQ	DHC	Wed, Jul 29, 2009	17.23	17.43	17.12	17.28
2371	NASDAQ	DHC	Tue, Jul 28, 2009	16.93	17.47	16.92	17.39
2370	NASDAQ	DHC	Mon, Jul 27, 2009	16.91	17.19	16.64	17.18
2369	NASDAQ	DHC	Fri, Jul 24, 2009	16.71	16.88	16.48	16.86
2368	NASDAQ	DHC	Thu, Jul 23, 2009	16.47	16.98	16.25	16.86
2367	NASDAQ	DHC	Wed, Jul 22, 2009	16.15	16.55	15.98	16.43
2366	NASDAQ	DHC	Tue, Jul 21, 2009	16.28	16.34	15.93	16.23
2365	NASDAQ	DHC	Mon, Jul 20, 2009	16.02	16.28	15.93	16.27
2364	NASDAQ	DHC	Fri, Jul 17, 2009	16.20	16.21	15.75	15.92
2363	NASDAQ	DHC	Thu, Jul 16, 2009	15.98	16.29	15.71	16.22
2362	NASDAQ	DHC	Wed, Jul 15, 2009	16.02	16.37	15.72	16.22
2361	NASDAQ	DHC	Tue, Jul 14, 2009	15.68	15.99	15.40	15.88
2360	NASDAQ	DHC	Mon, Jul 13, 2009	15.13	15.85	14.95	15.85
2359	NASDAQ	DHC	Fri, Jul 10, 2009	14.60	15.19	14.55	15.07
2358	NASDAQ	DHC	Thu, Jul 9, 2009	15.28	15.28	14.63	14.65
2357	NASDAQ	DHC	Wed, Jul 8, 2009	15.03	15.19	14.67	14.98
2356	NASDAQ	DHC	Tue, Jul 7, 2009	15.95	16.13	15.24	15.28
2355	NASDAQ	DHC	Mon, Jul 6, 2009	15.73	15.99	15.35	15.98
2354	NASDAQ	DHC	Thu, Jul 2, 2009	16.20	16.20	15.72	15.80
2353	NASDAQ	DHC	Wed, Jul 1, 2009	15.89	16.51	15.74	16.42
2352	NASDAQ	DHC	Tue, Jun 30, 2009	15.74	16.02	15.61	15.82
2351	NASDAQ	DHC	Mon, Jun 29, 2009	15.51	15.91	15.44	15.79
2350	NASDAQ	DHC	Fri, Jun 26, 2009	16.28	16.42	15.26	15.32
2349	NASDAQ	DHC	Thu, Jun 25, 2009	15.84	16.41	15.73	16.40
2348	NASDAQ	DHC	Wed, Jun 24, 2009	15.76	16.09	15.62	16.07
2347	NASDAQ	DHC	Tue, Jun 23, 2009	15.74	15.92	15.49	15.53
2346	NASDAQ	DHC	Mon, Jun 22, 2009	16.05	16.20	15.47	15.51
2345	NASDAQ	DHC	Fri, Jun 19, 2009	16.71	16.74	15.90	16.21
2344	NASDAQ	DHC	Thu, Jun 18, 2009	16.17	16.50	16.02	16.37
2343	NASDAQ	DHC	Wed, Jun 17, 2009	16.12	16.58	15.89	16.19
2342	NASDAQ	DHC	Tue, Jun 16, 2009	16.35	16.66	15.80	16.14
2341	NASDAQ	DHC	Mon, Jun 15, 2009	16.76	16.85	15.99	16.22
2340	NASDAQ	DHC	Fri, Jun 12, 2009	16.41	17.00	16.37	16.99
2339	NASDAQ	DHC	Thu, Jun 11, 2009	16.99	17.21	16.55	16.57
2338	NASDAQ	DHC	Wed, Jun 10, 2009	17.40	17.42	16.43	16.97
2337	NASDAQ	DHC	Tue, Jun 9, 2009	17.42	17.50	17.00	17.25
2336	NASDAQ	DHC	Mon, Jun 8, 2009	17.39	17.49	17.08	17.22
2335	NASDAQ	DHC	Fri, Jun 5, 2009	17.80	17.80	17.17	17.40
2334	NASDAQ	DHC	Thu, Jun 4, 2009	17.08	17.69	16.77	17.52
2333	NASDAQ	DHC	Wed, Jun 3, 2009	16.73	16.97	16.53	16.96
2332	NASDAQ	DHC	Tue, Jun 2, 2009	17.04	17.14	16.63	16.92
2331	NASDAQ	DHC	Mon, Jun 1, 2009	16.60	17.34	16.38	16.90
2330	NASDAQ	DHC	Fri, May 29, 2009	15.76	16.23	15.51	16.23
2329	NASDAQ	DHC	Thu, May 28, 2009	15.55	15.78	14.97	15.71
2328	NASDAQ	DHC	Wed, May 27, 2009	15.61	15.80	15.06	15.23
2327	NASDAQ	DHC	Tue, May 26, 2009	14.51	15.75	14.51	15.74
2326	NASDAQ	DHC	Fri, May 22, 2009	15.01	15.25	14.69	14.70
2325	NASDAQ	DHC	Thu, May 21, 2009	14.37	14.97	14.28	14.91
2324	NASDAQ	DHC	Wed, May 20, 2009	14.79	15.05	14.56	14.65
2323	NASDAQ	DHC	Tue, May 19, 2009	14.79	14.97	14.43	14.60
2322	NASDAQ	DHC	Mon, May 18, 2009	14.12	15.01	13.90	14.97
2321	NASDAQ	DHC	Fri, May 15, 2009	14.36	14.56	13.55	13.78
2320	NASDAQ	DHC	Thu, May 14, 2009	14.23	14.76	13.92	14.56
2319	NASDAQ	DHC	Wed, May 13, 2009	14.74	14.89	13.96	14.08
2318	NASDAQ	DHC	Tue, May 12, 2009	15.00	15.62	14.55	15.25
2317	NASDAQ	DHC	Mon, May 11, 2009	15.42	15.60	14.84	14.90
2316	NASDAQ	DHC	Fri, May 8, 2009	15.16	15.95	14.70	15.94
2315	NASDAQ	DHC	Thu, May 7, 2009	15.99	15.99	14.40	14.81
2314	NASDAQ	DHC	Wed, May 6, 2009	15.74	15.91	14.94	15.56
2313	NASDAQ	DHC	Tue, May 5, 2009	15.65	15.72	15.20	15.37
2312	NASDAQ	DHC	Mon, May 4, 2009	15.42	15.96	15.02	15.91
2311	NASDAQ	DHC	Fri, May 1, 2009	15.97	15.97	14.85	14.99
2310	NASDAQ	DHC	Thu, Apr 30, 2009	16.80	16.91	15.76	15.89
2309	NASDAQ	DHC	Wed, Apr 29, 2009	16.32	16.91	16.10	16.61
2308	NASDAQ	DHC	Tue, Apr 28, 2009	15.34	16.46	15.34	16.03
2307	NASDAQ	DHC	Mon, Apr 27, 2009	15.95	16.37	15.20	15.67
2306	NASDAQ	DHC	Fri, Apr 24, 2009	15.75	16.92	15.50	16.48
2305	NASDAQ	DHC	Thu, Apr 23, 2009	15.46	15.95	14.86	15.69
2304	NASDAQ	DHC	Wed, Apr 22, 2009	15.32	16.11	14.95	15.25
2303	NASDAQ	DHC	Tue, Apr 21, 2009	14.31	15.92	14.02	15.72
2302	NASDAQ	DHC	Mon, Apr 20, 2009	15.65	15.82	14.32	14.39
2301	NASDAQ	DHC	Fri, Apr 17, 2009	16.68	16.89	15.90	16.31
2300	NASDAQ	DHC	Thu, Apr 16, 2009	16.60	17.28	15.88	16.73
2299	NASDAQ	DHC	Wed, Apr 15, 2009	15.58	16.57	15.27	16.39
2298	NASDAQ	DHC	Tue, Apr 14, 2009	16.22	16.31	15.67	15.83
2297	NASDAQ	DHC	Mon, Apr 13, 2009	15.87	16.78	15.52	16.48
2296	NASDAQ	DHC	Thu, Apr 9, 2009	14.81	16.12	14.47	16.06
2295	NASDAQ	DHC	Wed, Apr 8, 2009	14.15	14.64	13.76	14.22
2294	NASDAQ	DHC	Tue, Apr 7, 2009	14.88	14.96	13.90	13.93
2293	NASDAQ	DHC	Mon, Apr 6, 2009	15.13	15.58	14.66	15.29
2292	NASDAQ	DHC	Fri, Apr 3, 2009	14.29	15.48	13.79	15.45
2291	NASDAQ	DHC	Thu, Apr 2, 2009	13.97	14.49	13.49	14.31
2290	NASDAQ	DHC	Wed, Apr 1, 2009	13.18	13.77	12.93	13.52
2289	NASDAQ	DHC	Tue, Mar 31, 2009	13.10	13.74	12.75	13.59
2288	NASDAQ	DHC	Mon, Mar 30, 2009	12.91	13.09	12.61	12.67
2287	NASDAQ	DHC	Fri, Mar 27, 2009	13.57	13.84	13.16	13.21
2286	NASDAQ	DHC	Thu, Mar 26, 2009	13.95	14.30	13.28	14.08
2285	NASDAQ	DHC	Wed, Mar 25, 2009	13.87	14.25	12.74	13.90
2284	NASDAQ	DHC	Tue, Mar 24, 2009	14.57	15.06	13.54	13.73
2283	NASDAQ	DHC	Mon, Mar 23, 2009	12.98	15.02	12.65	15.00
2282	NASDAQ	DHC	Fri, Mar 20, 2009	13.31	13.53	12.39	12.44
2281	NASDAQ	DHC	Thu, Mar 19, 2009	14.02	14.54	13.16	13.19
2280	NASDAQ	DHC	Wed, Mar 18, 2009	13.00	14.07	12.48	14.02
2279	NASDAQ	DHC	Tue, Mar 17, 2009	12.29	13.16	11.70	13.15
2278	NASDAQ	DHC	Mon, Mar 16, 2009	12.99	13.32	12.02	12.02
2277	NASDAQ	DHC	Fri, Mar 13, 2009	13.39	13.59	12.40	13.04
2276	NASDAQ	DHC	Thu, Mar 12, 2009	12.91	13.64	12.26	13.52
2275	NASDAQ	DHC	Wed, Mar 11, 2009	12.78	13.14	12.26	12.71
2274	NASDAQ	DHC	Tue, Mar 10, 2009	11.69	12.78	11.48	12.78
2273	NASDAQ	DHC	Mon, Mar 9, 2009	10.79	11.30	10.64	11.24
2272	NASDAQ	DHC	Fri, Mar 6, 2009	11.42	11.45	10.35	11.04
2271	NASDAQ	DHC	Thu, Mar 5, 2009	11.32	11.80	10.95	11.16
2270	NASDAQ	DHC	Wed, Mar 4, 2009	11.54	12.29	11.37	12.02
2269	NASDAQ	DHC	Tue, Mar 3, 2009	11.38	11.90	10.90	11.44
2268	NASDAQ	DHC	Mon, Mar 2, 2009	11.85	11.96	11.16	11.27
2267	NASDAQ	DHC	Fri, Feb 27, 2009	12.14	12.88	12.14	12.23
2266	NASDAQ	DHC	Thu, Feb 26, 2009	13.41	13.58	12.31	12.44
2265	NASDAQ	DHC	Wed, Feb 25, 2009	13.47	13.70	12.54	13.09
2264	NASDAQ	DHC	Tue, Feb 24, 2009	12.51	13.89	12.27	13.79
2263	NASDAQ	DHC	Mon, Feb 23, 2009	13.54	13.54	12.10	12.19
2262	NASDAQ	DHC	Fri, Feb 20, 2009	12.02	13.42	11.70	13.31
2261	NASDAQ	DHC	Thu, Feb 19, 2009	13.31	13.79	12.34	12.48
2260	NASDAQ	DHC	Wed, Feb 18, 2009	13.46	13.65	12.76	13.32
2259	NASDAQ	DHC	Tue, Feb 17, 2009	13.57	13.80	13.09	13.27
2258	NASDAQ	DHC	Fri, Feb 13, 2009	14.84	15.10	14.20	14.23
2257	NASDAQ	DHC	Thu, Feb 12, 2009	15.22	15.23	13.70	14.87
2256	NASDAQ	DHC	Wed, Feb 11, 2009	15.41	15.51	14.33	15.35
2255	NASDAQ	DHC	Tue, Feb 10, 2009	16.50	16.61	15.04	15.20
2254	NASDAQ	DHC	Mon, Feb 9, 2009	16.20	16.72	16.09	16.67
2253	NASDAQ	DHC	Fri, Feb 6, 2009	16.10	16.77	15.90	16.75
2252	NASDAQ	DHC	Thu, Feb 5, 2009	15.96	16.48	15.53	15.98
2251	NASDAQ	DHC	Wed, Feb 4, 2009	16.56	16.65	16.04	16.06
2250	NASDAQ	DHC	Tue, Feb 3, 2009	16.89	17.33	16.20	17.10
2249	NASDAQ	DHC	Mon, Feb 2, 2009	15.35	16.83	15.25	16.71
2248	NASDAQ	DHC	Fri, Jan 30, 2009	16.50	16.72	15.47	15.68
2247	NASDAQ	DHC	Thu, Jan 29, 2009	17.37	17.44	15.99	16.08
2246	NASDAQ	DHC	Wed, Jan 28, 2009	16.64	17.88	16.45	17.69
2245	NASDAQ	DHC	Tue, Jan 27, 2009	16.04	16.50	15.89	16.47
2244	NASDAQ	DHC	Mon, Jan 26, 2009	15.68	16.27	15.29	15.98
2243	NASDAQ	DHC	Fri, Jan 23, 2009	14.57	15.70	14.36	15.68
2242	NASDAQ	DHC	Thu, Jan 22, 2009	14.63	16.08	14.60	15.12
2241	NASDAQ	DHC	Wed, Jan 21, 2009	14.16	15.61	13.14	15.45
2240	NASDAQ	DHC	Tue, Jan 20, 2009	15.07	15.39	13.64	13.70
2239	NASDAQ	DHC	Fri, Jan 16, 2009	15.33	15.93	14.72	15.82
2238	NASDAQ	DHC	Thu, Jan 15, 2009	14.10	15.25	13.49	14.96
2237	NASDAQ	DHC	Wed, Jan 14, 2009	14.52	14.73	13.96	14.10
2236	NASDAQ	DHC	Tue, Jan 13, 2009	14.52	15.12	14.22	14.96
2235	NASDAQ	DHC	Mon, Jan 12, 2009	15.38	15.38	14.20	14.42
2234	NASDAQ	DHC	Fri, Jan 9, 2009	15.84	15.97	15.01	15.11
2233	NASDAQ	DHC	Thu, Jan 8, 2009	15.27	15.93	15.20	15.84
2232	NASDAQ	DHC	Wed, Jan 7, 2009	15.77	16.44	15.51	15.59
2231	NASDAQ	DHC	Tue, Jan 6, 2009	15.82	16.50	15.09	16.37
2230	NASDAQ	DHC	Mon, Jan 5, 2009	15.60	15.72	14.64	15.31
2229	NASDAQ	DHC	Fri, Jan 2, 2009	17.41	17.86	15.88	15.92
2228	NASDAQ	DHC	Wed, Dec 31, 2008	16.29	17.59	16.16	17.37
2227	NASDAQ	DHC	Tue, Dec 30, 2008	15.69	16.43	15.52	16.27
2226	NASDAQ	DHC	Mon, Dec 29, 2008	16.47	16.54	15.30	15.51
2225	NASDAQ	DHC	Fri, Dec 26, 2008	16.38	16.53	15.81	16.49
2224	NASDAQ	DHC	Wed, Dec 24, 2008	15.79	16.33	15.53	16.26
2223	NASDAQ	DHC	Tue, Dec 23, 2008	15.21	15.93	14.44	15.70
2222	NASDAQ	DHC	Mon, Dec 22, 2008	15.23	15.72	14.17	14.33
2221	NASDAQ	DHC	Fri, Dec 19, 2008	14.02	15.20	14.02	15.16
2220	NASDAQ	DHC	Thu, Dec 18, 2008	15.08	15.35	13.65	13.72
2219	NASDAQ	DHC	Wed, Dec 17, 2008	14.22	15.52	12.99	15.11
2218	NASDAQ	DHC	Tue, Dec 16, 2008	12.36	14.52	12.15	14.52
2217	NASDAQ	DHC	Mon, Dec 15, 2008	12.84	12.84	11.51	12.09
2216	NASDAQ	DHC	Fri, Dec 12, 2008	10.86	12.82	10.86	12.77
2215	NASDAQ	DHC	Thu, Dec 11, 2008	12.96	13.43	10.98	11.18
2214	NASDAQ	DHC	Wed, Dec 10, 2008	11.86	13.56	11.86	13.48
2213	NASDAQ	DHC	Tue, Dec 9, 2008	12.77	13.39	11.63	11.70
2212	NASDAQ	DHC	Mon, Dec 8, 2008	12.61	13.00	12.15	12.87
2211	NASDAQ	DHC	Fri, Dec 5, 2008	10.92	12.23	10.76	11.99
2210	NASDAQ	DHC	Thu, Dec 4, 2008	11.06	11.94	10.76	11.12
2209	NASDAQ	DHC	Wed, Dec 3, 2008	11.17	11.73	10.51	11.32
2208	NASDAQ	DHC	Tue, Dec 2, 2008	10.14	11.63	10.14	11.52
2207	NASDAQ	DHC	Mon, Dec 1, 2008	13.33	13.33	9.52	9.96
2206	NASDAQ	DHC	Fri, Nov 28, 2008	13.36	14.10	13.08	13.50
2205	NASDAQ	DHC	Wed, Nov 26, 2008	12.91	13.64	12.53	13.64
2204	NASDAQ	DHC	Tue, Nov 25, 2008	13.47	13.57	12.00	13.57
2203	NASDAQ	DHC	Mon, Nov 24, 2008	12.23	13.24	10.98	13.24
2202	NASDAQ	DHC	Fri, Nov 21, 2008	10.44	12.09	10.13	11.63
2201	NASDAQ	DHC	Thu, Nov 20, 2008	11.66	12.57	10.08	10.53
2200	NASDAQ	DHC	Wed, Nov 19, 2008	13.49	13.95	11.63	11.93
2199	NASDAQ	DHC	Tue, Nov 18, 2008	14.03	14.17	12.98	13.84
2198	NASDAQ	DHC	Mon, Nov 17, 2008	14.08	14.72	13.68	13.98
2197	NASDAQ	DHC	Fri, Nov 14, 2008	15.45	15.75	14.00	14.24
2196	NASDAQ	DHC	Thu, Nov 13, 2008	13.69	15.95	13.18	15.74
2195	NASDAQ	DHC	Wed, Nov 12, 2008	13.97	14.63	13.42	13.46
2194	NASDAQ	DHC	Tue, Nov 11, 2008	14.49	14.96	13.76	14.30
2193	NASDAQ	DHC	Mon, Nov 10, 2008	16.31	16.48	14.54	14.75
2192	NASDAQ	DHC	Fri, Nov 7, 2008	14.90	16.16	14.72	16.05
2191	NASDAQ	DHC	Thu, Nov 6, 2008	15.93	16.94	14.78	14.78
2190	NASDAQ	DHC	Wed, Nov 5, 2008	18.32	18.40	15.89	15.89
2189	NASDAQ	DHC	Tue, Nov 4, 2008	17.92	18.93	17.89	18.74
2188	NASDAQ	DHC	Mon, Nov 3, 2008	18.58	19.00	17.90	18.13
2187	NASDAQ	DHC	Fri, Oct 31, 2008	17.17	18.58	16.80	18.58
2186	NASDAQ	DHC	Thu, Oct 30, 2008	17.36	17.40	16.04	17.32
2185	NASDAQ	DHC	Wed, Oct 29, 2008	15.80	17.39	15.52	16.55
2184	NASDAQ	DHC	Tue, Oct 28, 2008	13.60	15.86	12.84	15.86
2183	NASDAQ	DHC	Mon, Oct 27, 2008	14.27	15.43	12.97	13.06
2182	NASDAQ	DHC	Fri, Oct 24, 2008	14.56	15.40	13.81	14.43
2181	NASDAQ	DHC	Thu, Oct 23, 2008	15.88	16.18	14.57	15.89
2180	NASDAQ	DHC	Wed, Oct 22, 2008	16.62	16.88	15.29	15.72
2179	NASDAQ	DHC	Tue, Oct 21, 2008	17.20	17.82	16.82	16.90
2178	NASDAQ	DHC	Mon, Oct 20, 2008	17.45	17.79	16.48	17.52
2177	NASDAQ	DHC	Fri, Oct 17, 2008	16.82	18.40	16.42	17.39
2176	NASDAQ	DHC	Thu, Oct 16, 2008	15.76	17.74	15.51	17.62
2175	NASDAQ	DHC	Wed, Oct 15, 2008	18.21	18.23	15.42	15.61
2174	NASDAQ	DHC	Tue, Oct 14, 2008	21.29	21.52	17.06	18.59
2173	NASDAQ	DHC	Mon, Oct 13, 2008	19.79	20.17	18.44	20.08
2172	NASDAQ	DHC	Fri, Oct 10, 2008	15.28	20.83	14.42	18.41
2171	NASDAQ	DHC	Thu, Oct 9, 2008	17.95	18.50	15.55	15.55
2170	NASDAQ	DHC	Wed, Oct 8, 2008	17.30	19.06	17.30	17.84
2169	NASDAQ	DHC	Tue, Oct 7, 2008	19.79	19.91	18.07	18.08
2168	NASDAQ	DHC	Mon, Oct 6, 2008	19.52	20.38	18.78	19.68
2167	NASDAQ	DHC	Fri, Oct 3, 2008	22.02	22.24	20.40	20.42
2166	NASDAQ	DHC	Thu, Oct 2, 2008	22.49	22.58	21.30	21.39
2165	NASDAQ	DHC	Wed, Oct 1, 2008	22.34	22.93	22.29	22.62
2164	NASDAQ	DHC	Tue, Sep 30, 2008	22.06	23.40	21.58	23.10
2163	NASDAQ	DHC	Mon, Sep 29, 2008	22.64	23.09	20.84	21.37
2162	NASDAQ	DHC	Fri, Sep 26, 2008	21.35	23.23	21.35	23.08
2161	NASDAQ	DHC	Thu, Sep 25, 2008	21.22	22.26	20.78	22.08
2160	NASDAQ	DHC	Wed, Sep 24, 2008	21.54	21.59	20.78	20.93
2159	NASDAQ	DHC	Tue, Sep 23, 2008	21.31	21.78	20.74	21.28
2158	NASDAQ	DHC	Mon, Sep 22, 2008	23.79	23.98	21.15	21.41
2157	NASDAQ	DHC	Fri, Sep 19, 2008	23.26	24.21	22.13	24.10
2156	NASDAQ	DHC	Thu, Sep 18, 2008	21.46	23.38	20.32	23.38
2155	NASDAQ	DHC	Wed, Sep 17, 2008	21.24	21.61	20.52	20.57
2154	NASDAQ	DHC	Tue, Sep 16, 2008	20.01	22.07	20.01	21.87
2153	NASDAQ	DHC	Mon, Sep 15, 2008	20.53	21.81	19.67	20.60
2152	NASDAQ	DHC	Fri, Sep 12, 2008	20.79	21.58	20.79	21.53
2151	NASDAQ	DHC	Thu, Sep 11, 2008	20.63	21.19	20.46	21.17
2150	NASDAQ	DHC	Wed, Sep 10, 2008	20.80	21.44	20.27	21.18
2149	NASDAQ	DHC	Tue, Sep 9, 2008	21.41	21.66	20.46	20.57
2148	NASDAQ	DHC	Mon, Sep 8, 2008	21.22	21.50	20.90	21.47
2147	NASDAQ	DHC	Fri, Sep 5, 2008	20.63	20.84	20.21	20.58
2146	NASDAQ	DHC	Thu, Sep 4, 2008	21.04	21.25	20.74	20.79
2145	NASDAQ	DHC	Wed, Sep 3, 2008	20.92	21.41	20.72	21.32
2144	NASDAQ	DHC	Tue, Sep 2, 2008	21.46	21.52	20.57	21.02
2143	NASDAQ	DHC	Fri, Aug 29, 2008	21.13	21.33	20.93	21.01
2142	NASDAQ	DHC	Thu, Aug 28, 2008	20.88	21.44	20.75	21.39
2141	NASDAQ	DHC	Wed, Aug 27, 2008	20.70	20.96	20.51	20.77
2140	NASDAQ	DHC	Tue, Aug 26, 2008	20.69	21.37	20.27	20.68
2139	NASDAQ	DHC	Mon, Aug 25, 2008	21.00	21.05	20.53	20.62
2138	NASDAQ	DHC	Fri, Aug 22, 2008	20.86	21.31	20.56	21.19
2137	NASDAQ	DHC	Thu, Aug 21, 2008	20.78	20.88	20.30	20.61
2136	NASDAQ	DHC	Wed, Aug 20, 2008	20.97	21.41	20.53	20.95
2135	NASDAQ	DHC	Tue, Aug 19, 2008	21.11	21.34	20.77	20.94
2134	NASDAQ	DHC	Mon, Aug 18, 2008	21.87	22.07	21.28	21.55
2133	NASDAQ	DHC	Fri, Aug 15, 2008	22.15	22.47	21.44	21.80
2132	NASDAQ	DHC	Thu, Aug 14, 2008	21.08	22.19	21.08	22.02
2131	NASDAQ	DHC	Wed, Aug 13, 2008	21.27	21.80	21.05	21.56
2130	NASDAQ	DHC	Tue, Aug 12, 2008	21.24	21.54	20.94	21.27
2129	NASDAQ	DHC	Mon, Aug 11, 2008	20.51	21.68	20.50	21.43
2128	NASDAQ	DHC	Fri, Aug 8, 2008	19.86	20.72	19.53	20.72
2127	NASDAQ	DHC	Thu, Aug 7, 2008	20.72	20.72	19.51	19.75
2126	NASDAQ	DHC	Wed, Aug 6, 2008	21.51	21.51	20.60	20.92
2125	NASDAQ	DHC	Tue, Aug 5, 2008	20.59	21.56	20.41	21.49
2124	NASDAQ	DHC	Mon, Aug 4, 2008	20.39	20.68	20.09	20.42
2123	NASDAQ	DHC	Fri, Aug 1, 2008	20.58	20.58	19.77	20.44
2122	NASDAQ	DHC	Thu, Jul 31, 2008	20.11	20.55	19.64	20.40
2121	NASDAQ	DHC	Wed, Jul 30, 2008	20.84	20.87	19.48	20.32
2120	NASDAQ	DHC	Tue, Jul 29, 2008	19.92	20.85	19.72	20.78
2119	NASDAQ	DHC	Mon, Jul 28, 2008	19.89	20.34	19.59	19.77
2118	NASDAQ	DHC	Fri, Jul 25, 2008	19.50	20.11	19.35	20.05
2117	NASDAQ	DHC	Thu, Jul 24, 2008	20.40	20.40	19.22	19.34
2116	NASDAQ	DHC	Wed, Jul 23, 2008	20.35	20.83	20.11	20.54
2115	NASDAQ	DHC	Tue, Jul 22, 2008	20.00	20.57	19.78	20.53
2114	NASDAQ	DHC	Mon, Jul 21, 2008	19.80	20.20	19.37	20.19
2113	NASDAQ	DHC	Fri, Jul 18, 2008	19.56	20.05	18.63	19.93
2112	NASDAQ	DHC	Thu, Jul 17, 2008	19.83	20.11	19.17	19.91
2111	NASDAQ	DHC	Wed, Jul 16, 2008	18.56	19.90	18.24	19.82
2110	NASDAQ	DHC	Tue, Jul 15, 2008	18.69	19.68	18.42	18.84
2109	NASDAQ	DHC	Mon, Jul 14, 2008	19.96	20.11	18.80	18.86
2108	NASDAQ	DHC	Fri, Jul 11, 2008	19.36	20.13	18.94	19.74
2107	NASDAQ	DHC	Thu, Jul 10, 2008	18.92	19.90	18.80	19.43
2106	NASDAQ	DHC	Wed, Jul 9, 2008	20.49	20.88	18.81	18.91
2105	NASDAQ	DHC	Tue, Jul 8, 2008	19.19	20.67	18.74	20.50
2104	NASDAQ	DHC	Mon, Jul 7, 2008	19.29	19.53	18.90	19.09
2103	NASDAQ	DHC	Thu, Jul 3, 2008	19.32	19.45	19.00	19.21
2102	NASDAQ	DHC	Wed, Jul 2, 2008	19.37	20.05	19.09	19.11
2101	NASDAQ	DHC	Tue, Jul 1, 2008	18.75	19.65	18.69	19.57
2100	NASDAQ	DHC	Mon, Jun 30, 2008	19.05	19.17	18.73	18.93
2099	NASDAQ	DHC	Fri, Jun 27, 2008	19.42	19.54	18.62	19.04
2098	NASDAQ	DHC	Thu, Jun 26, 2008	19.67	19.80	19.28	19.35
2097	NASDAQ	DHC	Wed, Jun 25, 2008	19.77	20.47	19.65	19.93
2096	NASDAQ	DHC	Tue, Jun 24, 2008	19.58	20.10	19.31	19.76
2095	NASDAQ	DHC	Mon, Jun 23, 2008	20.32	20.53	19.72	19.72
2094	NASDAQ	DHC	Fri, Jun 20, 2008	20.00	20.58	19.73	20.29
2093	NASDAQ	DHC	Thu, Jun 19, 2008	19.68	20.15	19.52	20.06
2092	NASDAQ	DHC	Wed, Jun 18, 2008	19.94	19.94	19.46	19.69
2091	NASDAQ	DHC	Tue, Jun 17, 2008	20.59	20.60	19.92	19.93
2090	NASDAQ	DHC	Mon, Jun 16, 2008	20.63	20.69	20.43	20.60
2089	NASDAQ	DHC	Fri, Jun 13, 2008	20.17	20.49	19.79	20.49
2088	NASDAQ	DHC	Thu, Jun 12, 2008	20.16	20.29	19.91	20.18
2087	NASDAQ	DHC	Wed, Jun 11, 2008	20.03	20.12	19.64	19.82
2086	NASDAQ	DHC	Tue, Jun 10, 2008	19.34	20.34	19.00	20.22
2085	NASDAQ	DHC	Mon, Jun 9, 2008	20.32	20.41	19.65	19.68
2084	NASDAQ	DHC	Fri, Jun 6, 2008	20.68	20.84	20.11	20.14
2083	NASDAQ	DHC	Thu, Jun 5, 2008	20.92	20.97	20.50	20.94
2082	NASDAQ	DHC	Wed, Jun 4, 2008	20.23	21.20	20.16	21.01
2081	NASDAQ	DHC	Tue, Jun 3, 2008	20.60	20.91	20.39	20.44
2080	NASDAQ	DHC	Mon, Jun 2, 2008	21.49	21.49	20.99	21.24
2079	NASDAQ	DHC	Fri, May 30, 2008	21.70	21.70	21.21	21.53
2078	NASDAQ	DHC	Thu, May 29, 2008	21.34	21.83	21.32	21.71
2077	NASDAQ	DHC	Wed, May 28, 2008	21.57	21.79	21.27	21.42
2076	NASDAQ	DHC	Tue, May 27, 2008	21.26	21.80	21.19	21.53
2075	NASDAQ	DHC	Fri, May 23, 2008	20.94	21.37	20.85	21.26
2074	NASDAQ	DHC	Thu, May 22, 2008	21.58	21.58	21.12	21.15
2073	NASDAQ	DHC	Wed, May 21, 2008	22.11	22.29	21.41	21.46
2072	NASDAQ	DHC	Tue, May 20, 2008	22.05	22.23	21.90	22.13
2071	NASDAQ	DHC	Mon, May 19, 2008	22.16	22.29	21.96	22.23
2070	NASDAQ	DHC	Fri, May 16, 2008	22.29	22.36	21.90	22.25
2069	NASDAQ	DHC	Thu, May 15, 2008	22.08	22.22	21.68	22.21
2068	NASDAQ	DHC	Wed, May 14, 2008	22.06	22.20	21.89	22.00
2067	NASDAQ	DHC	Tue, May 13, 2008	22.04	22.11	21.64	22.09
2066	NASDAQ	DHC	Mon, May 12, 2008	21.87	22.13	21.57	22.11
2065	NASDAQ	DHC	Fri, May 9, 2008	21.99	22.14	21.71	22.03
2064	NASDAQ	DHC	Thu, May 8, 2008	21.81	22.46	21.62	22.05
2063	NASDAQ	DHC	Wed, May 7, 2008	22.59	22.64	21.47	21.68
2062	NASDAQ	DHC	Tue, May 6, 2008	22.93	23.74	22.62	22.76
2061	NASDAQ	DHC	Mon, May 5, 2008	23.48	23.52	23.08	23.31
2060	NASDAQ	DHC	Fri, May 2, 2008	24.12	24.18	23.36	23.41
2059	NASDAQ	DHC	Thu, May 1, 2008	23.22	24.10	23.15	24.02
2058	NASDAQ	DHC	Wed, Apr 30, 2008	23.84	23.95	23.04	23.21
2057	NASDAQ	DHC	Tue, Apr 29, 2008	24.08	24.13	23.57	23.61
2056	NASDAQ	DHC	Mon, Apr 28, 2008	24.18	24.24	23.72	24.14
2055	NASDAQ	DHC	Fri, Apr 25, 2008	24.20	24.31	23.78	24.20
2054	NASDAQ	DHC	Thu, Apr 24, 2008	23.53	24.24	23.40	24.24
2053	NASDAQ	DHC	Wed, Apr 23, 2008	22.92	23.78	22.69	23.56
2052	NASDAQ	DHC	Tue, Apr 22, 2008	22.80	23.12	22.59	22.79
2051	NASDAQ	DHC	Mon, Apr 21, 2008	23.26	23.40	22.83	23.00
2050	NASDAQ	DHC	Fri, Apr 18, 2008	23.89	23.94	23.25	23.40
2049	NASDAQ	DHC	Thu, Apr 17, 2008	23.38	23.51	23.14	23.49
2048	NASDAQ	DHC	Wed, Apr 16, 2008	22.78	23.55	22.63	23.53
2047	NASDAQ	DHC	Tue, Apr 15, 2008	22.66	23.04	22.49	22.86
2046	NASDAQ	DHC	Mon, Apr 14, 2008	22.66	23.00	22.37	22.47
2045	NASDAQ	DHC	Fri, Apr 11, 2008	22.90	23.07	22.65	22.71
2044	NASDAQ	DHC	Thu, Apr 10, 2008	23.15	23.59	22.92	23.21
2043	NASDAQ	DHC	Wed, Apr 9, 2008	23.46	23.55	23.02	23.10
2042	NASDAQ	DHC	Tue, Apr 8, 2008	23.63	23.73	23.26	23.47
2041	NASDAQ	DHC	Mon, Apr 7, 2008	23.95	24.12	23.46	23.63
2040	NASDAQ	DHC	Fri, Apr 4, 2008	24.26	24.29	23.66	23.83
2039	NASDAQ	DHC	Thu, Apr 3, 2008	23.47	24.24	23.30	24.08
2038	NASDAQ	DHC	Wed, Apr 2, 2008	23.85	24.02	23.22	23.75
2037	NASDAQ	DHC	Tue, Apr 1, 2008	23.38	23.91	23.16	23.91
2036	NASDAQ	DHC	Mon, Mar 31, 2008	22.86	23.50	22.84	22.97
2035	NASDAQ	DHC	Fri, Mar 28, 2008	22.82	23.49	22.53	22.95
2034	NASDAQ	DHC	Thu, Mar 27, 2008	23.47	23.69	22.70	22.70
2033	NASDAQ	DHC	Wed, Mar 26, 2008	23.71	23.82	23.15	23.47
2032	NASDAQ	DHC	Tue, Mar 25, 2008	24.20	24.24	23.74	24.04
2031	NASDAQ	DHC	Mon, Mar 24, 2008	23.62	24.43	23.49	24.13
2030	NASDAQ	DHC	Thu, Mar 20, 2008	22.45	23.60	22.45	23.47
2029	NASDAQ	DHC	Wed, Mar 19, 2008	23.15	23.18	22.27	22.27
2028	NASDAQ	DHC	Tue, Mar 18, 2008	22.21	23.03	21.97	23.03
2027	NASDAQ	DHC	Mon, Mar 17, 2008	21.69	22.38	21.47	21.72
2026	NASDAQ	DHC	Fri, Mar 14, 2008	22.28	22.66	21.32	22.23
2025	NASDAQ	DHC	Thu, Mar 13, 2008	21.17	22.41	21.04	22.28
2024	NASDAQ	DHC	Wed, Mar 12, 2008	22.20	22.20	21.37	21.38
2023	NASDAQ	DHC	Tue, Mar 11, 2008	21.34	22.17	21.06	22.17
2022	NASDAQ	DHC	Mon, Mar 10, 2008	20.75	20.89	20.37	20.71
2021	NASDAQ	DHC	Fri, Mar 7, 2008	19.58	20.80	19.47	20.64
2020	NASDAQ	DHC	Thu, Mar 6, 2008	20.68	20.83	19.76	19.83
2019	NASDAQ	DHC	Wed, Mar 5, 2008	20.99	21.19	20.58	20.88
2018	NASDAQ	DHC	Tue, Mar 4, 2008	20.43	21.06	20.28	20.80
2017	NASDAQ	DHC	Mon, Mar 3, 2008	20.28	20.99	19.95	20.85
2016	NASDAQ	DHC	Fri, Feb 29, 2008	20.89	21.01	17.62	20.62
2015	NASDAQ	DHC	Thu, Feb 28, 2008	21.00	21.11	20.64	20.83
2014	NASDAQ	DHC	Wed, Feb 27, 2008	20.83	21.41	20.83	21.06
2013	NASDAQ	DHC	Tue, Feb 26, 2008	21.27	21.42	20.93	21.22
2012	NASDAQ	DHC	Mon, Feb 25, 2008	21.30	21.39	20.71	21.39
2011	NASDAQ	DHC	Fri, Feb 22, 2008	20.83	21.26	20.83	21.26
2010	NASDAQ	DHC	Thu, Feb 21, 2008	20.94	21.12	20.80	20.98
2009	NASDAQ	DHC	Wed, Feb 20, 2008	20.54	21.18	20.38	21.18
2008	NASDAQ	DHC	Tue, Feb 19, 2008	20.87	20.95	20.35	20.65
2007	NASDAQ	DHC	Fri, Feb 15, 2008	20.35	20.60	19.98	20.55
2006	NASDAQ	DHC	Thu, Feb 14, 2008	20.79	20.83	19.98	20.05
2005	NASDAQ	DHC	Wed, Feb 13, 2008	20.73	20.97	20.23	20.78
2004	NASDAQ	DHC	Tue, Feb 12, 2008	20.16	20.80	20.07	20.56
2003	NASDAQ	DHC	Mon, Feb 11, 2008	20.48	20.60	19.87	20.07
2002	NASDAQ	DHC	Fri, Feb 8, 2008	21.15	21.35	20.17	20.56
2001	NASDAQ	DHC	Thu, Feb 7, 2008	20.47	21.20	20.16	21.20
2000	NASDAQ	DHC	Wed, Feb 6, 2008	21.01	21.29	20.40	20.42
1999	NASDAQ	DHC	Tue, Feb 5, 2008	21.44	21.76	20.77	20.77
1998	NASDAQ	DHC	Mon, Feb 4, 2008	21.93	21.96	21.04	21.89
1997	NASDAQ	DHC	Fri, Feb 1, 2008	21.83	22.10	21.29	21.95
1996	NASDAQ	DHC	Thu, Jan 31, 2008	20.67	21.97	20.51	21.70
1995	NASDAQ	DHC	Wed, Jan 30, 2008	21.39	22.12	20.89	20.91
1994	NASDAQ	DHC	Tue, Jan 29, 2008	21.77	21.96	21.08	21.63
1993	NASDAQ	DHC	Mon, Jan 28, 2008	20.46	21.68	20.12	21.68
1992	NASDAQ	DHC	Fri, Jan 25, 2008	21.14	21.27	20.00	20.46
1991	NASDAQ	DHC	Thu, Jan 24, 2008	21.80	21.92	20.45	20.88
1990	NASDAQ	DHC	Wed, Jan 23, 2008	19.19	21.90	18.90	21.55
1989	NASDAQ	DHC	Tue, Jan 22, 2008	18.37	19.84	17.46	19.62
1988	NASDAQ	DHC	Fri, Jan 18, 2008	19.53	19.88	18.67	19.16
1987	NASDAQ	DHC	Thu, Jan 17, 2008	20.41	20.41	19.47	19.52
1986	NASDAQ	DHC	Wed, Jan 16, 2008	20.00	20.73	19.87	20.38
1985	NASDAQ	DHC	Tue, Jan 15, 2008	20.45	20.58	20.05	20.09
1984	NASDAQ	DHC	Mon, Jan 14, 2008	20.55	20.83	19.94	20.70
1983	NASDAQ	DHC	Fri, Jan 11, 2008	20.53	21.01	19.97	20.37
1982	NASDAQ	DHC	Thu, Jan 10, 2008	20.14	21.15	19.93	20.67
1981	NASDAQ	DHC	Wed, Jan 9, 2008	19.72	20.45	19.20	20.33
1980	NASDAQ	DHC	Tue, Jan 8, 2008	21.25	21.53	19.84	19.95
1979	NASDAQ	DHC	Mon, Jan 7, 2008	20.94	21.46	20.59	21.18
1978	NASDAQ	DHC	Fri, Jan 4, 2008	21.42	21.44	20.50	20.76
1977	NASDAQ	DHC	Thu, Jan 3, 2008	22.30	22.51	21.55	21.67
1976	NASDAQ	DHC	Wed, Jan 2, 2008	21.90	22.48	21.76	22.30
1975	NASDAQ	DHC	Mon, Dec 31, 2007	22.25	22.43	21.57	21.98
1974	NASDAQ	DHC	Fri, Dec 28, 2007	22.56	23.01	22.27	22.33
1973	NASDAQ	DHC	Thu, Dec 27, 2007	23.41	23.41	22.55	22.66
1972	NASDAQ	DHC	Wed, Dec 26, 2007	23.15	23.47	22.77	23.41
1971	NASDAQ	DHC	Mon, Dec 24, 2007	22.72	23.43	22.69	23.43
1970	NASDAQ	DHC	Fri, Dec 21, 2007	22.29	22.70	22.20	22.65
1969	NASDAQ	DHC	Thu, Dec 20, 2007	22.18	22.23	21.89	22.21
1968	NASDAQ	DHC	Wed, Dec 19, 2007	21.46	22.09	21.14	21.99
1967	NASDAQ	DHC	Tue, Dec 18, 2007	20.53	21.69	20.12	21.58
1966	NASDAQ	DHC	Mon, Dec 17, 2007	21.11	21.11	19.87	20.32
1965	NASDAQ	DHC	Fri, Dec 14, 2007	21.36	22.07	21.10	21.20
1964	NASDAQ	DHC	Thu, Dec 13, 2007	21.60	21.95	21.24	21.76
1963	NASDAQ	DHC	Wed, Dec 12, 2007	22.04	22.11	21.52	21.91
1962	NASDAQ	DHC	Tue, Dec 11, 2007	23.45	23.90	22.11	22.11
1961	NASDAQ	DHC	Mon, Dec 10, 2007	23.05	23.44	22.67	23.38
1960	NASDAQ	DHC	Fri, Dec 7, 2007	22.74	23.26	22.55	23.04
1959	NASDAQ	DHC	Thu, Dec 6, 2007	21.61	22.72	21.52	22.72
1958	NASDAQ	DHC	Wed, Dec 5, 2007	21.52	21.75	21.11	21.61
1957	NASDAQ	DHC	Tue, Dec 4, 2007	21.27	21.32	20.81	20.98
1956	NASDAQ	DHC	Mon, Dec 3, 2007	21.10	21.55	21.00	21.40
1955	NASDAQ	DHC	Fri, Nov 30, 2007	21.32	21.81	21.15	21.41
1954	NASDAQ	DHC	Thu, Nov 29, 2007	21.20	21.44	20.74	21.21
1953	NASDAQ	DHC	Wed, Nov 28, 2007	20.38	21.29	20.38	21.21
1952	NASDAQ	DHC	Tue, Nov 27, 2007	19.34	20.14	19.24	20.12
1951	NASDAQ	DHC	Mon, Nov 26, 2007	20.46	20.49	19.27	19.29
1950	NASDAQ	DHC	Fri, Nov 23, 2007	20.20	20.60	20.16	20.47
1949	NASDAQ	DHC	Wed, Nov 21, 2007	19.73	20.25	19.40	20.01
1948	NASDAQ	DHC	Tue, Nov 20, 2007	20.40	22.71	19.38	19.85
1947	NASDAQ	DHC	Mon, Nov 19, 2007	20.07	20.38	19.49	20.00
1946	NASDAQ	DHC	Fri, Nov 16, 2007	21.07	21.22	19.97	20.25
1945	NASDAQ	DHC	Thu, Nov 15, 2007	20.35	21.02	19.95	21.02
1944	NASDAQ	DHC	Wed, Nov 14, 2007	21.07	21.26	20.25	20.37
1943	NASDAQ	DHC	Tue, Nov 13, 2007	20.15	20.99	20.15	20.99
1942	NASDAQ	DHC	Mon, Nov 12, 2007	19.65	20.36	19.65	20.00
1941	NASDAQ	DHC	Fri, Nov 9, 2007	19.62	19.94	19.20	19.70
1940	NASDAQ	DHC	Thu, Nov 8, 2007	19.12	19.90	18.92	19.85
1939	NASDAQ	DHC	Wed, Nov 7, 2007	19.46	19.64	18.92	18.92
1938	NASDAQ	DHC	Tue, Nov 6, 2007	18.96	20.01	18.94	19.74
1937	NASDAQ	DHC	Mon, Nov 5, 2007	19.37	19.37	18.97	19.12
1936	NASDAQ	DHC	Fri, Nov 2, 2007	19.99	20.18	18.61	19.30
1935	NASDAQ	DHC	Thu, Nov 1, 2007	21.13	21.48	19.77	19.77
1934	NASDAQ	DHC	Wed, Oct 31, 2007	21.94	21.98	20.95	21.73
1933	NASDAQ	DHC	Tue, Oct 30, 2007	21.52	21.82	21.49	21.72
1932	NASDAQ	DHC	Mon, Oct 29, 2007	21.60	21.82	21.38	21.57
1931	NASDAQ	DHC	Fri, Oct 26, 2007	21.89	21.96	21.26	21.54
1930	NASDAQ	DHC	Thu, Oct 25, 2007	21.51	21.81	20.94	21.58
1929	NASDAQ	DHC	Wed, Oct 24, 2007	21.55	21.60	20.79	21.45
1928	NASDAQ	DHC	Tue, Oct 23, 2007	21.80	21.84	21.26	21.66
1927	NASDAQ	DHC	Mon, Oct 22, 2007	20.72	21.62	20.33	21.58
1926	NASDAQ	DHC	Fri, Oct 19, 2007	21.41	21.45	20.66	20.78
1925	NASDAQ	DHC	Thu, Oct 18, 2007	21.59	21.68	21.13	21.41
1924	NASDAQ	DHC	Wed, Oct 17, 2007	21.93	21.95	21.21	21.91
1923	NASDAQ	DHC	Tue, Oct 16, 2007	21.65	21.75	21.46	21.68
1922	NASDAQ	DHC	Mon, Oct 15, 2007	21.86	22.02	21.52	21.67
1921	NASDAQ	DHC	Fri, Oct 12, 2007	21.82	22.05	21.69	21.93
1920	NASDAQ	DHC	Thu, Oct 11, 2007	21.76	22.29	21.64	21.83
1919	NASDAQ	DHC	Wed, Oct 10, 2007	21.82	21.96	21.60	21.72
1918	NASDAQ	DHC	Tue, Oct 9, 2007	21.09	21.81	21.09	21.81
1917	NASDAQ	DHC	Mon, Oct 8, 2007	21.61	21.87	21.53	21.62
1916	NASDAQ	DHC	Fri, Oct 5, 2007	22.25	22.40	21.89	22.29
1915	NASDAQ	DHC	Thu, Oct 4, 2007	22.13	22.21	21.74	21.97
1914	NASDAQ	DHC	Wed, Oct 3, 2007	22.17	22.33	21.84	22.09
1913	NASDAQ	DHC	Tue, Oct 2, 2007	22.08	22.41	21.98	22.34
1912	NASDAQ	DHC	Mon, Oct 1, 2007	21.33	21.93	21.32	21.88
1911	NASDAQ	DHC	Fri, Sep 28, 2007	21.41	21.54	21.14	21.38
1910	NASDAQ	DHC	Thu, Sep 27, 2007	21.36	21.65	21.32	21.47
1909	NASDAQ	DHC	Wed, Sep 26, 2007	21.41	21.53	21.05	21.30
1908	NASDAQ	DHC	Tue, Sep 25, 2007	21.17	21.49	20.88	21.31
1907	NASDAQ	DHC	Mon, Sep 24, 2007	21.57	21.70	21.26	21.41
1906	NASDAQ	DHC	Fri, Sep 21, 2007	21.34	22.15	21.15	21.55
1905	NASDAQ	DHC	Thu, Sep 20, 2007	21.41	21.49	20.96	21.14
1904	NASDAQ	DHC	Wed, Sep 19, 2007	21.22	22.05	21.11	21.58
1903	NASDAQ	DHC	Tue, Sep 18, 2007	20.17	21.25	19.79	21.19
1902	NASDAQ	DHC	Mon, Sep 17, 2007	20.00	20.27	19.66	20.10
1901	NASDAQ	DHC	Fri, Sep 14, 2007	19.55	20.09	19.33	20.09
1900	NASDAQ	DHC	Thu, Sep 13, 2007	19.38	19.87	19.06	19.75
1899	NASDAQ	DHC	Wed, Sep 12, 2007	18.94	19.47	18.73	19.31
1898	NASDAQ	DHC	Tue, Sep 11, 2007	18.43	19.00	18.43	19.00
1897	NASDAQ	DHC	Mon, Sep 10, 2007	18.76	18.76	17.97	18.30
1896	NASDAQ	DHC	Fri, Sep 7, 2007	18.71	18.85	18.40	18.61
1895	NASDAQ	DHC	Thu, Sep 6, 2007	19.02	19.36	18.44	19.08
1894	NASDAQ	DHC	Wed, Sep 5, 2007	19.35	19.38	18.65	19.00
1893	NASDAQ	DHC	Tue, Sep 4, 2007	19.55	19.71	19.39	19.39
1892	NASDAQ	DHC	Fri, Aug 31, 2007	20.35	20.35	19.54	19.71
1891	NASDAQ	DHC	Thu, Aug 30, 2007	19.04	19.61	18.96	19.33
1890	NASDAQ	DHC	Wed, Aug 29, 2007	18.53	19.23	18.48	19.19
1889	NASDAQ	DHC	Tue, Aug 28, 2007	19.09	19.19	18.42	18.43
1888	NASDAQ	DHC	Mon, Aug 27, 2007	19.75	19.78	19.18	19.22
1887	NASDAQ	DHC	Fri, Aug 24, 2007	19.41	19.87	19.20	19.77
1886	NASDAQ	DHC	Thu, Aug 23, 2007	20.01	20.01	19.39	19.44
1885	NASDAQ	DHC	Wed, Aug 22, 2007	19.92	20.21	19.43	19.88
1884	NASDAQ	DHC	Tue, Aug 21, 2007	19.37	19.92	19.35	19.87
1883	NASDAQ	DHC	Mon, Aug 20, 2007	19.35	19.92	19.08	19.58
1882	NASDAQ	DHC	Fri, Aug 17, 2007	18.61	19.92	18.61	19.22
1881	NASDAQ	DHC	Thu, Aug 16, 2007	17.37	18.77	17.31	18.61
1880	NASDAQ	DHC	Wed, Aug 15, 2007	17.80	18.54	17.30	17.35
1879	NASDAQ	DHC	Tue, Aug 14, 2007	18.59	18.69	17.85	17.88
1878	NASDAQ	DHC	Mon, Aug 13, 2007	19.38	19.38	18.51	18.71
1877	NASDAQ	DHC	Fri, Aug 10, 2007	19.19	19.83	18.75	19.00
1876	NASDAQ	DHC	Thu, Aug 9, 2007	18.68	19.92	18.27	19.55
1875	NASDAQ	DHC	Wed, Aug 8, 2007	18.30	19.38	17.72	19.15
1874	NASDAQ	DHC	Tue, Aug 7, 2007	18.17	18.46	17.41	18.05
1873	NASDAQ	DHC	Mon, Aug 6, 2007	17.75	18.22	16.72	18.17
1872	NASDAQ	DHC	Fri, Aug 3, 2007	17.00	17.83	16.88	16.88
1871	NASDAQ	DHC	Thu, Aug 2, 2007	16.87	18.42	16.87	17.78
1870	NASDAQ	DHC	Wed, Aug 1, 2007	16.60	16.77	15.72	16.63
1869	NASDAQ	DHC	Tue, Jul 31, 2007	17.40	17.61	16.49	16.75
1868	NASDAQ	DHC	Mon, Jul 30, 2007	17.03	17.42	16.69	17.22
1867	NASDAQ	DHC	Fri, Jul 27, 2007	17.28	17.79	17.00	17.07
1866	NASDAQ	DHC	Thu, Jul 26, 2007	17.82	18.38	17.48	17.75
1865	NASDAQ	DHC	Wed, Jul 25, 2007	18.17	18.55	17.77	18.10
1864	NASDAQ	DHC	Tue, Jul 24, 2007	18.71	18.74	17.88	18.00
1863	NASDAQ	DHC	Mon, Jul 23, 2007	18.92	19.05	18.71	18.74
1862	NASDAQ	DHC	Fri, Jul 20, 2007	19.47	19.58	18.70	18.85
1861	NASDAQ	DHC	Thu, Jul 19, 2007	19.61	19.68	19.43	19.54
1860	NASDAQ	DHC	Wed, Jul 18, 2007	19.68	19.75	19.24	19.51
1859	NASDAQ	DHC	Tue, Jul 17, 2007	19.97	20.13	19.72	19.87
1858	NASDAQ	DHC	Mon, Jul 16, 2007	20.57	20.76	20.39	20.48
1857	NASDAQ	DHC	Fri, Jul 13, 2007	20.27	20.44	19.99	20.41
1856	NASDAQ	DHC	Thu, Jul 12, 2007	20.32	20.34	19.99	20.32
1855	NASDAQ	DHC	Wed, Jul 11, 2007	20.00	20.25	19.85	20.18
1854	NASDAQ	DHC	Tue, Jul 10, 2007	21.52	21.52	20.01	20.08
1853	NASDAQ	DHC	Mon, Jul 9, 2007	20.95	21.05	20.67	20.84
1852	NASDAQ	DHC	Fri, Jul 6, 2007	20.86	21.13	20.69	20.91
1851	NASDAQ	DHC	Thu, Jul 5, 2007	20.87	21.20	20.66	20.91
1850	NASDAQ	DHC	Tue, Jul 3, 2007	20.81	20.98	20.67	20.78
1849	NASDAQ	DHC	Mon, Jul 2, 2007	19.88	20.81	19.88	20.81
1848	NASDAQ	DHC	Fri, Jun 29, 2007	20.00	20.35	19.58	19.72
1847	NASDAQ	DHC	Thu, Jun 28, 2007	20.11	20.45	19.84	19.90
1846	NASDAQ	DHC	Wed, Jun 27, 2007	19.63	20.35	19.48	20.12
1845	NASDAQ	DHC	Tue, Jun 26, 2007	20.07	20.18	19.49	19.82
1844	NASDAQ	DHC	Mon, Jun 25, 2007	20.23	20.38	19.76	20.08
1843	NASDAQ	DHC	Fri, Jun 22, 2007	20.62	20.78	20.34	20.38
1842	NASDAQ	DHC	Thu, Jun 21, 2007	20.50	20.85	20.19	20.64
1841	NASDAQ	DHC	Wed, Jun 20, 2007	21.55	21.56	20.81	20.81
1840	NASDAQ	DHC	Tue, Jun 19, 2007	21.56	21.58	21.35	21.54
1839	NASDAQ	DHC	Mon, Jun 18, 2007	21.88	22.00	21.67	21.68
1838	NASDAQ	DHC	Fri, Jun 15, 2007	22.22	22.29	21.70	21.87
1837	NASDAQ	DHC	Thu, Jun 14, 2007	21.60	21.77	21.33	21.48
1836	NASDAQ	DHC	Wed, Jun 13, 2007	21.53	21.94	21.45	21.68
1835	NASDAQ	DHC	Tue, Jun 12, 2007	21.77	21.83	21.33	21.46
1834	NASDAQ	DHC	Mon, Jun 11, 2007	21.81	22.15	21.52	21.79
1833	NASDAQ	DHC	Fri, Jun 8, 2007	21.57	21.90	21.23	21.89
1832	NASDAQ	DHC	Thu, Jun 7, 2007	22.29	22.29	21.61	21.68
1831	NASDAQ	DHC	Wed, Jun 6, 2007	22.20	22.41	21.98	22.38
1830	NASDAQ	DHC	Tue, Jun 5, 2007	22.61	22.74	22.31	22.37
1829	NASDAQ	DHC	Mon, Jun 4, 2007	22.60	23.06	22.60	22.76
1828	NASDAQ	DHC	Fri, Jun 1, 2007	22.92	23.15	22.58	22.72
1827	NASDAQ	DHC	Thu, May 31, 2007	22.68	22.97	22.39	22.78
1826	NASDAQ	DHC	Wed, May 30, 2007	22.17	22.79	22.13	22.66
1825	NASDAQ	DHC	Tue, May 29, 2007	22.17	22.63	22.06	22.34
1824	NASDAQ	DHC	Fri, May 25, 2007	21.32	21.84	21.32	21.62
1823	NASDAQ	DHC	Thu, May 24, 2007	21.42	21.52	20.90	21.32
1822	NASDAQ	DHC	Wed, May 23, 2007	21.73	22.25	21.45	21.48
1821	NASDAQ	DHC	Tue, May 22, 2007	21.55	21.72	21.18	21.62
1820	NASDAQ	DHC	Mon, May 21, 2007	21.07	21.50	20.98	21.26
1819	NASDAQ	DHC	Fri, May 18, 2007	21.23	21.30	20.85	21.08
1818	NASDAQ	DHC	Thu, May 17, 2007	21.90	22.01	21.09	21.25
1817	NASDAQ	DHC	Wed, May 16, 2007	22.27	22.34	21.64	21.84
1816	NASDAQ	DHC	Tue, May 15, 2007	23.07	23.18	22.06	22.27
1815	NASDAQ	DHC	Mon, May 14, 2007	23.16	23.42	22.97	23.12
1814	NASDAQ	DHC	Fri, May 11, 2007	22.80	23.38	22.73	23.22
1813	NASDAQ	DHC	Thu, May 10, 2007	23.54	23.63	22.51	22.52
1812	NASDAQ	DHC	Wed, May 9, 2007	23.45	23.75	23.32	23.63
1811	NASDAQ	DHC	Tue, May 8, 2007	23.30	23.61	23.16	23.55
1810	NASDAQ	DHC	Mon, May 7, 2007	23.44	23.77	23.35	23.50
1809	NASDAQ	DHC	Fri, May 4, 2007	23.07	23.37	23.03	23.31
1808	NASDAQ	DHC	Thu, May 3, 2007	22.83	23.12	22.80	22.97
1807	NASDAQ	DHC	Wed, May 2, 2007	22.30	23.00	22.30	22.87
1806	NASDAQ	DHC	Tue, May 1, 2007	22.16	22.55	21.99	22.31
1805	NASDAQ	DHC	Mon, Apr 30, 2007	23.09	23.11	22.04	22.13
1804	NASDAQ	DHC	Fri, Apr 27, 2007	23.31	23.36	22.98	23.14
1803	NASDAQ	DHC	Thu, Apr 26, 2007	23.52	23.54	23.15	23.33
1802	NASDAQ	DHC	Wed, Apr 25, 2007	23.84	23.87	23.28	23.61
1801	NASDAQ	DHC	Tue, Apr 24, 2007	23.85	23.91	23.28	23.48
1800	NASDAQ	DHC	Mon, Apr 23, 2007	23.61	23.98	23.52	23.85
1799	NASDAQ	DHC	Fri, Apr 20, 2007	23.68	23.72	23.39	23.69
1798	NASDAQ	DHC	Thu, Apr 19, 2007	23.23	23.43	23.13	23.22
1797	NASDAQ	DHC	Wed, Apr 18, 2007	23.06	23.54	23.06	23.39
1796	NASDAQ	DHC	Tue, Apr 17, 2007	23.20	23.69	23.13	23.52
1795	NASDAQ	DHC	Mon, Apr 16, 2007	23.65	23.91	23.65	23.78
1794	NASDAQ	DHC	Fri, Apr 13, 2007	23.48	23.62	23.34	23.62
1793	NASDAQ	DHC	Thu, Apr 12, 2007	23.47	23.66	23.34	23.51
1792	NASDAQ	DHC	Wed, Apr 11, 2007	23.89	23.96	23.50	23.56
1791	NASDAQ	DHC	Tue, Apr 10, 2007	23.81	24.06	23.79	23.89
1790	NASDAQ	DHC	Mon, Apr 9, 2007	23.92	24.07	23.76	23.85
1789	NASDAQ	DHC	Thu, Apr 5, 2007	23.92	24.07	23.88	23.99
1788	NASDAQ	DHC	Wed, Apr 4, 2007	23.78	23.90	23.60	23.89
1787	NASDAQ	DHC	Tue, Apr 3, 2007	23.48	23.82	23.41	23.68
1786	NASDAQ	DHC	Mon, Apr 2, 2007	23.31	23.49	23.12	23.44
1785	NASDAQ	DHC	Fri, Mar 30, 2007	22.97	23.23	22.79	23.16
1784	NASDAQ	DHC	Thu, Mar 29, 2007	23.25	23.25	22.52	22.93
1783	NASDAQ	DHC	Wed, Mar 28, 2007	22.57	23.24	22.50	23.11
1782	NASDAQ	DHC	Tue, Mar 27, 2007	22.73	22.84	22.34	22.60
1781	NASDAQ	DHC	Mon, Mar 26, 2007	22.89	23.09	22.53	22.84
1780	NASDAQ	DHC	Fri, Mar 23, 2007	23.03	23.07	22.85	22.92
1779	NASDAQ	DHC	Thu, Mar 22, 2007	23.01	23.22	22.77	23.11
1778	NASDAQ	DHC	Wed, Mar 21, 2007	22.42	22.96	21.86	22.89
1777	NASDAQ	DHC	Tue, Mar 20, 2007	21.80	22.47	21.65	22.37
1776	NASDAQ	DHC	Mon, Mar 19, 2007	21.83	22.14	21.70	21.87
1775	NASDAQ	DHC	Fri, Mar 16, 2007	22.37	22.42	21.51	21.61
1774	NASDAQ	DHC	Thu, Mar 15, 2007	22.02	22.48	22.01	22.38
1773	NASDAQ	DHC	Wed, Mar 14, 2007	21.81	22.17	21.53	22.00
1772	NASDAQ	DHC	Tue, Mar 13, 2007	22.46	22.46	21.74	21.88
1771	NASDAQ	DHC	Mon, Mar 12, 2007	22.27	22.77	22.12	22.58
1770	NASDAQ	DHC	Fri, Mar 9, 2007	22.53	22.84	22.35	22.52
1769	NASDAQ	DHC	Thu, Mar 8, 2007	22.08	22.44	22.03	22.13
1768	NASDAQ	DHC	Wed, Mar 7, 2007	22.31	22.39	21.90	21.94
1767	NASDAQ	DHC	Tue, Mar 6, 2007	21.39	22.47	21.39	22.41
1766	NASDAQ	DHC	Mon, Mar 5, 2007	22.11	22.35	21.08	21.12
1765	NASDAQ	DHC	Fri, Mar 2, 2007	22.78	22.78	22.30	22.39
1764	NASDAQ	DHC	Thu, Mar 1, 2007	22.20	23.34	21.82	23.03
1763	NASDAQ	DHC	Wed, Feb 28, 2007	22.78	23.64	22.49	23.20
1762	NASDAQ	DHC	Tue, Feb 27, 2007	23.66	23.66	21.81	22.67
1761	NASDAQ	DHC	Mon, Feb 26, 2007	24.43	24.52	23.66	24.15
1760	NASDAQ	DHC	Fri, Feb 23, 2007	24.90	24.90	24.47	24.49
1759	NASDAQ	DHC	Thu, Feb 22, 2007	25.09	25.09	24.68	25.00
1758	NASDAQ	DHC	Wed, Feb 21, 2007	25.20	25.28	25.02	25.18
1757	NASDAQ	DHC	Tue, Feb 20, 2007	24.82	25.37	23.65	25.26
1756	NASDAQ	DHC	Fri, Feb 16, 2007	25.20	25.23	24.74	25.05
1755	NASDAQ	DHC	Thu, Feb 15, 2007	24.94	25.28	24.63	25.20
1754	NASDAQ	DHC	Wed, Feb 14, 2007	25.44	25.64	24.85	24.92
1753	NASDAQ	DHC	Tue, Feb 13, 2007	25.23	25.63	25.13	25.57
1752	NASDAQ	DHC	Mon, Feb 12, 2007	25.58	25.63	24.58	25.23
1751	NASDAQ	DHC	Fri, Feb 9, 2007	25.47	25.70	25.20	25.65
1750	NASDAQ	DHC	Thu, Feb 8, 2007	25.78	25.83	25.25	25.55
1749	NASDAQ	DHC	Wed, Feb 7, 2007	25.53	26.00	25.44	25.93
1748	NASDAQ	DHC	Tue, Feb 6, 2007	25.28	25.68	25.10	25.67
1747	NASDAQ	DHC	Mon, Feb 5, 2007	25.63	25.63	25.11	25.28
1746	NASDAQ	DHC	Fri, Feb 2, 2007	25.48	25.68	25.22	25.67
1745	NASDAQ	DHC	Thu, Feb 1, 2007	25.22	25.41	24.99	25.39
1744	NASDAQ	DHC	Wed, Jan 31, 2007	25.20	25.48	25.04	25.22
1743	NASDAQ	DHC	Tue, Jan 30, 2007	25.17	25.30	25.01	25.30
1742	NASDAQ	DHC	Mon, Jan 29, 2007	25.17	25.30	24.86	25.13
1741	NASDAQ	DHC	Fri, Jan 26, 2007	25.03	25.17	24.63	25.14
1740	NASDAQ	DHC	Thu, Jan 25, 2007	24.97	25.04	24.68	24.94
1739	NASDAQ	DHC	Wed, Jan 24, 2007	24.81	25.04	24.48	25.03
1738	NASDAQ	DHC	Tue, Jan 23, 2007	24.94	25.04	24.62	24.73
1737	NASDAQ	DHC	Mon, Jan 22, 2007	25.29	25.29	24.70	24.87
1736	NASDAQ	DHC	Fri, Jan 19, 2007	24.74	25.32	24.53	25.31
1735	NASDAQ	DHC	Thu, Jan 18, 2007	24.79	24.95	24.46	24.86
1734	NASDAQ	DHC	Wed, Jan 17, 2007	24.57	24.79	24.39	24.79
1733	NASDAQ	DHC	Tue, Jan 16, 2007	24.73	24.93	24.64	24.93
1732	NASDAQ	DHC	Fri, Jan 12, 2007	24.81	24.97	24.64	24.97
1731	NASDAQ	DHC	Thu, Jan 11, 2007	24.64	24.90	24.62	24.86
1730	NASDAQ	DHC	Wed, Jan 10, 2007	23.94	24.54	23.83	24.54
1729	NASDAQ	DHC	Tue, Jan 9, 2007	23.78	24.03	23.62	24.03
1728	NASDAQ	DHC	Mon, Jan 8, 2007	23.72	23.99	23.47	23.84
1727	NASDAQ	DHC	Fri, Jan 5, 2007	23.67	23.78	23.47	23.78
1726	NASDAQ	DHC	Thu, Jan 4, 2007	23.55	23.88	23.41	23.78
1725	NASDAQ	DHC	Wed, Jan 3, 2007	23.63	23.76	23.32	23.65
1724	NASDAQ	DHC	Fri, Dec 29, 2006	23.28	23.84	23.12	23.73
1723	NASDAQ	DHC	Thu, Dec 28, 2006	23.03	23.47	22.98	23.26
1722	NASDAQ	DHC	Wed, Dec 27, 2006	22.92	23.14	22.76	23.10
1721	NASDAQ	DHC	Tue, Dec 26, 2006	22.39	22.95	22.39	22.90
1720	NASDAQ	DHC	Fri, Dec 22, 2006	22.41	22.58	22.25	22.46
1719	NASDAQ	DHC	Thu, Dec 21, 2006	22.75	22.87	22.39	22.46
1718	NASDAQ	DHC	Wed, Dec 20, 2006	22.25	22.70	22.23	22.70
1717	NASDAQ	DHC	Tue, Dec 19, 2006	22.01	22.25	21.86	22.24
1716	NASDAQ	DHC	Mon, Dec 18, 2006	22.29	22.32	21.91	22.20
1715	NASDAQ	DHC	Fri, Dec 15, 2006	22.53	22.53	22.17	22.37
1714	NASDAQ	DHC	Thu, Dec 14, 2006	21.77	22.35	21.76	22.30
1713	NASDAQ	DHC	Wed, Dec 13, 2006	21.89	21.95	21.69	21.81
1712	NASDAQ	DHC	Tue, Dec 12, 2006	21.78	22.00	21.60	21.77
1711	NASDAQ	DHC	Mon, Dec 11, 2006	21.40	21.79	21.23	21.71
1710	NASDAQ	DHC	Fri, Dec 8, 2006	21.41	21.55	21.24	21.39
1709	NASDAQ	DHC	Thu, Dec 7, 2006	21.44	21.57	21.03	21.47
1708	NASDAQ	DHC	Wed, Dec 6, 2006	21.32	21.58	21.18	21.46
1707	NASDAQ	DHC	Tue, Dec 5, 2006	21.49	21.50	21.28	21.39
1706	NASDAQ	DHC	Mon, Dec 4, 2006	21.39	21.52	21.23	21.49
1705	NASDAQ	DHC	Fri, Dec 1, 2006	21.21	21.44	20.89	21.39
1704	NASDAQ	DHC	Thu, Nov 30, 2006	20.74	21.37	20.73	21.21
1703	NASDAQ	DHC	Wed, Nov 29, 2006	20.91	21.28	20.67	20.94
1702	NASDAQ	DHC	Tue, Nov 28, 2006	21.08	21.10	20.10	20.62
1701	NASDAQ	DHC	Mon, Nov 27, 2006	21.37	21.39	21.03	21.08
1700	NASDAQ	DHC	Fri, Nov 24, 2006	21.33	21.41	21.21	21.41
1699	NASDAQ	DHC	Wed, Nov 22, 2006	21.32	21.41	21.19	21.38
1698	NASDAQ	DHC	Tue, Nov 21, 2006	21.26	21.40	21.16	21.32
1697	NASDAQ	DHC	Mon, Nov 20, 2006	21.27	21.47	21.13	21.35
1696	NASDAQ	DHC	Fri, Nov 17, 2006	21.46	21.46	21.03	21.27
1695	NASDAQ	DHC	Thu, Nov 16, 2006	21.43	21.43	21.23	21.41
1694	NASDAQ	DHC	Wed, Nov 15, 2006	21.30	21.52	21.18	21.52
1693	NASDAQ	DHC	Tue, Nov 14, 2006	21.26	21.42	21.18	21.36
1692	NASDAQ	DHC	Mon, Nov 13, 2006	21.19	21.47	21.15	21.38
1691	NASDAQ	DHC	Fri, Nov 10, 2006	21.07	21.23	20.84	21.15
1690	NASDAQ	DHC	Thu, Nov 9, 2006	21.34	21.59	21.00	21.13
1689	NASDAQ	DHC	Wed, Nov 8, 2006	20.64	20.99	19.87	20.86
1688	NASDAQ	DHC	Tue, Nov 7, 2006	21.01	21.26	20.82	20.82
1687	NASDAQ	DHC	Mon, Nov 6, 2006	21.06	21.18	20.87	21.07
1686	NASDAQ	DHC	Fri, Nov 3, 2006	21.05	21.25	20.68	21.00
1685	NASDAQ	DHC	Thu, Nov 2, 2006	21.40	21.47	21.07	21.15
1684	NASDAQ	DHC	Wed, Nov 1, 2006	22.22	22.22	21.47	21.58
1683	NASDAQ	DHC	Tue, Oct 31, 2006	22.24	22.24	21.94	22.22
1682	NASDAQ	DHC	Mon, Oct 30, 2006	21.52	22.26	21.35	22.23
1681	NASDAQ	DHC	Fri, Oct 27, 2006	21.87	22.04	21.59	21.66
1680	NASDAQ	DHC	Thu, Oct 26, 2006	21.66	21.87	21.32	21.87
1679	NASDAQ	DHC	Wed, Oct 25, 2006	21.28	21.65	21.28	21.63
1678	NASDAQ	DHC	Tue, Oct 24, 2006	21.54	21.56	21.13	21.36
1677	NASDAQ	DHC	Mon, Oct 23, 2006	21.22	21.60	21.08	21.60
1676	NASDAQ	DHC	Fri, Oct 20, 2006	21.50	21.50	21.10	21.36
1675	NASDAQ	DHC	Thu, Oct 19, 2006	21.57	21.76	21.15	21.44
1674	NASDAQ	DHC	Wed, Oct 18, 2006	21.61	21.75	21.41	21.48
1673	NASDAQ	DHC	Tue, Oct 17, 2006	21.82	21.84	21.50	21.77
1672	NASDAQ	DHC	Mon, Oct 16, 2006	21.61	21.90	21.58	21.87
1671	NASDAQ	DHC	Fri, Oct 13, 2006	21.46	21.82	21.42	21.55
1670	NASDAQ	DHC	Thu, Oct 12, 2006	21.08	21.46	20.96	21.46
1669	NASDAQ	DHC	Wed, Oct 11, 2006	20.93	21.01	20.68	20.92
1668	NASDAQ	DHC	Tue, Oct 10, 2006	21.07	21.30	20.71	20.93
1667	NASDAQ	DHC	Mon, Oct 9, 2006	21.04	21.26	20.94	21.13
1666	NASDAQ	DHC	Fri, Oct 6, 2006	21.13	21.23	20.90	20.99
1665	NASDAQ	DHC	Thu, Oct 5, 2006	21.03	21.23	20.95	21.20
1664	NASDAQ	DHC	Wed, Oct 4, 2006	20.57	21.06	20.57	21.01
1663	NASDAQ	DHC	Tue, Oct 3, 2006	20.43	20.67	20.35	20.64
1662	NASDAQ	DHC	Mon, Oct 2, 2006	20.61	20.72	20.35	20.45
1661	NASDAQ	DHC	Fri, Sep 29, 2006	20.94	21.11	20.68	20.68
1660	NASDAQ	DHC	Thu, Sep 28, 2006	20.86	20.98	20.61	20.93
1659	NASDAQ	DHC	Wed, Sep 27, 2006	20.59	20.88	20.38	20.88
1658	NASDAQ	DHC	Tue, Sep 26, 2006	20.87	21.10	20.54	20.59
1657	NASDAQ	DHC	Mon, Sep 25, 2006	20.64	21.00	20.37	20.90
1656	NASDAQ	DHC	Fri, Sep 22, 2006	20.66	20.66	20.28	20.60
1655	NASDAQ	DHC	Thu, Sep 21, 2006	21.13	21.15	20.49	20.71
1654	NASDAQ	DHC	Wed, Sep 20, 2006	20.74	21.09	20.56	20.98
1653	NASDAQ	DHC	Tue, Sep 19, 2006	20.28	20.67	20.22	20.62
1652	NASDAQ	DHC	Mon, Sep 18, 2006	20.90	20.92	20.39	20.46
1651	NASDAQ	DHC	Fri, Sep 15, 2006	20.76	21.30	20.71	20.89
1650	NASDAQ	DHC	Thu, Sep 14, 2006	19.97	20.61	19.81	20.61
1649	NASDAQ	DHC	Wed, Sep 13, 2006	20.01	20.15	19.89	20.06
1648	NASDAQ	DHC	Tue, Sep 12, 2006	19.89	20.18	19.80	20.06
1647	NASDAQ	DHC	Mon, Sep 11, 2006	19.93	20.00	19.59	19.94
1646	NASDAQ	DHC	Fri, Sep 8, 2006	19.47	20.00	19.35	19.96
1645	NASDAQ	DHC	Thu, Sep 7, 2006	19.64	19.69	19.35	19.53
1644	NASDAQ	DHC	Wed, Sep 6, 2006	19.73	19.81	19.61	19.80
1643	NASDAQ	DHC	Tue, Sep 5, 2006	19.48	19.84	19.42	19.83
1642	NASDAQ	DHC	Fri, Sep 1, 2006	19.75	19.77	19.54	19.65
1641	NASDAQ	DHC	Thu, Aug 31, 2006	19.79	19.88	19.69	19.72
1640	NASDAQ	DHC	Wed, Aug 30, 2006	19.65	19.80	19.48	19.80
1639	NASDAQ	DHC	Tue, Aug 29, 2006	19.43	19.68	19.24	19.65
1638	NASDAQ	DHC	Mon, Aug 28, 2006	19.13	19.48	19.06	19.44
1637	NASDAQ	DHC	Fri, Aug 25, 2006	19.27	19.33	19.06	19.23
1636	NASDAQ	DHC	Thu, Aug 24, 2006	19.40	19.47	19.25	19.34
1635	NASDAQ	DHC	Wed, Aug 23, 2006	19.44	19.53	19.25	19.42
1634	NASDAQ	DHC	Tue, Aug 22, 2006	19.14	19.58	19.00	19.53
1633	NASDAQ	DHC	Mon, Aug 21, 2006	19.05	19.37	18.93	19.17
1632	NASDAQ	DHC	Fri, Aug 18, 2006	18.89	19.13	18.76	19.05
1631	NASDAQ	DHC	Thu, Aug 17, 2006	18.71	18.98	18.69	18.86
1630	NASDAQ	DHC	Wed, Aug 16, 2006	18.38	18.49	18.23	18.39
1629	NASDAQ	DHC	Tue, Aug 15, 2006	18.43	18.43	18.13	18.27
1628	NASDAQ	DHC	Mon, Aug 14, 2006	18.12	18.41	18.07	18.12
1627	NASDAQ	DHC	Fri, Aug 11, 2006	18.38	18.38	17.85	18.04
1626	NASDAQ	DHC	Thu, Aug 10, 2006	17.94	18.42	17.75	18.36
1625	NASDAQ	DHC	Wed, Aug 9, 2006	18.32	18.38	18.11	18.18
1624	NASDAQ	DHC	Tue, Aug 8, 2006	18.43	18.48	18.07	18.14
1623	NASDAQ	DHC	Mon, Aug 7, 2006	18.49	18.56	18.06	18.43
1622	NASDAQ	DHC	Fri, Aug 4, 2006	18.51	18.65	18.21	18.65
1621	NASDAQ	DHC	Thu, Aug 3, 2006	17.88	18.48	17.80	18.45
1620	NASDAQ	DHC	Wed, Aug 2, 2006	18.03	18.07	17.88	17.98
1619	NASDAQ	DHC	Tue, Aug 1, 2006	17.90	18.16	17.77	18.03
1618	NASDAQ	DHC	Mon, Jul 31, 2006	18.02	18.08	17.79	18.02
1617	NASDAQ	DHC	Fri, Jul 28, 2006	17.81	18.01	17.75	17.98
1616	NASDAQ	DHC	Thu, Jul 27, 2006	17.84	17.93	17.57	17.81
1615	NASDAQ	DHC	Wed, Jul 26, 2006	17.76	17.85	17.59	17.80
1614	NASDAQ	DHC	Tue, Jul 25, 2006	17.79	17.89	17.67	17.79
1613	NASDAQ	DHC	Mon, Jul 24, 2006	17.44	17.82	17.44	17.82
1612	NASDAQ	DHC	Fri, Jul 21, 2006	17.51	17.54	17.23	17.37
1611	NASDAQ	DHC	Thu, Jul 20, 2006	17.74	17.93	17.48	17.57
1610	NASDAQ	DHC	Wed, Jul 19, 2006	17.43	17.81	17.40	17.74
1609	NASDAQ	DHC	Tue, Jul 18, 2006	17.35	17.43	17.07	17.40
1608	NASDAQ	DHC	Mon, Jul 17, 2006	17.46	17.55	17.28	17.45
1607	NASDAQ	DHC	Fri, Jul 14, 2006	17.39	17.45	17.10	17.45
1606	NASDAQ	DHC	Thu, Jul 13, 2006	17.59	17.64	17.23	17.33
1605	NASDAQ	DHC	Wed, Jul 12, 2006	17.74	17.79	17.25	17.64
1604	NASDAQ	DHC	Tue, Jul 11, 2006	17.78	17.82	17.68	17.73
1603	NASDAQ	DHC	Mon, Jul 10, 2006	17.49	17.82	17.45	17.81
1602	NASDAQ	DHC	Fri, Jul 7, 2006	17.64	17.77	17.43	17.47
1601	NASDAQ	DHC	Thu, Jul 6, 2006	17.51	17.71	17.51	17.70
1600	NASDAQ	DHC	Wed, Jul 5, 2006	17.48	17.61	17.34	17.53
1599	NASDAQ	DHC	Mon, Jul 3, 2006	17.33	17.65	17.27	17.65
1598	NASDAQ	DHC	Fri, Jun 30, 2006	17.49	17.62	17.29	17.36
1597	NASDAQ	DHC	Thu, Jun 29, 2006	17.11	17.45	16.99	17.45
1596	NASDAQ	DHC	Wed, Jun 28, 2006	16.89	17.07	16.82	16.94
1595	NASDAQ	DHC	Tue, Jun 27, 2006	17.31	17.36	16.93	16.93
1594	NASDAQ	DHC	Mon, Jun 26, 2006	17.00	17.29	16.95	17.26
1593	NASDAQ	DHC	Fri, Jun 23, 2006	16.91	17.06	16.74	16.90
1592	NASDAQ	DHC	Thu, Jun 22, 2006	17.04	17.13	16.87	16.90
1591	NASDAQ	DHC	Wed, Jun 21, 2006	16.77	17.11	16.75	17.04
1590	NASDAQ	DHC	Tue, Jun 20, 2006	16.75	16.97	16.68	16.83
1589	NASDAQ	DHC	Mon, Jun 19, 2006	16.91	16.91	16.69	16.75
1588	NASDAQ	DHC	Fri, Jun 16, 2006	16.93	17.01	16.80	16.86
1587	NASDAQ	DHC	Thu, Jun 15, 2006	16.82	17.08	16.73	17.05
1586	NASDAQ	DHC	Wed, Jun 14, 2006	16.48	16.71	16.48	16.65
1585	NASDAQ	DHC	Tue, Jun 13, 2006	16.53	16.90	16.48	16.50
1584	NASDAQ	DHC	Mon, Jun 12, 2006	16.84	16.86	16.54	16.57
1583	NASDAQ	DHC	Fri, Jun 9, 2006	16.91	17.08	16.72	16.87
1582	NASDAQ	DHC	Thu, Jun 8, 2006	17.06	17.13	16.67	16.94
1581	NASDAQ	DHC	Wed, Jun 7, 2006	16.86	17.26	16.71	17.17
1580	NASDAQ	DHC	Tue, Jun 6, 2006	16.96	17.16	16.67	16.85
1579	NASDAQ	DHC	Mon, Jun 5, 2006	17.27	17.57	16.91	16.97
1578	NASDAQ	DHC	Fri, Jun 2, 2006	17.31	17.47	17.16	17.37
1577	NASDAQ	DHC	Thu, Jun 1, 2006	16.72	17.21	16.67	17.21
1576	NASDAQ	DHC	Wed, May 31, 2006	16.66	16.77	16.23	16.68
1575	NASDAQ	DHC	Tue, May 30, 2006	16.79	16.86	16.55	16.67
1574	NASDAQ	DHC	Fri, May 26, 2006	16.89	17.16	16.82	16.90
1573	NASDAQ	DHC	Thu, May 25, 2006	16.57	16.87	16.54	16.87
1572	NASDAQ	DHC	Wed, May 24, 2006	16.40	16.64	16.33	16.57
1571	NASDAQ	DHC	Tue, May 23, 2006	16.58	16.79	16.38	16.40
1570	NASDAQ	DHC	Mon, May 22, 2006	16.57	16.63	16.37	16.57
1569	NASDAQ	DHC	Fri, May 19, 2006	16.38	16.71	16.33	16.57
1568	NASDAQ	DHC	Thu, May 18, 2006	16.48	16.69	16.35	16.43
1567	NASDAQ	DHC	Wed, May 17, 2006	16.44	16.57	16.33	16.37
1566	NASDAQ	DHC	Tue, May 16, 2006	16.54	16.87	16.52	16.69
1565	NASDAQ	DHC	Mon, May 15, 2006	16.28	16.67	16.26	16.56
1564	NASDAQ	DHC	Fri, May 12, 2006	16.54	16.63	16.05	16.28
1563	NASDAQ	DHC	Thu, May 11, 2006	16.95	17.03	16.53	16.54
1562	NASDAQ	DHC	Wed, May 10, 2006	17.11	17.11	16.86	16.97
1561	NASDAQ	DHC	Tue, May 9, 2006	17.32	17.32	17.04	17.11
1560	NASDAQ	DHC	Mon, May 8, 2006	17.16	17.36	17.06	17.32
1559	NASDAQ	DHC	Fri, May 5, 2006	17.30	17.39	17.17	17.18
1558	NASDAQ	DHC	Thu, May 4, 2006	17.25	17.32	17.06	17.17
1557	NASDAQ	DHC	Wed, May 3, 2006	16.40	16.69	16.40	16.61
1556	NASDAQ	DHC	Tue, May 2, 2006	16.30	16.55	16.27	16.48
1555	NASDAQ	DHC	Mon, May 1, 2006	16.74	16.91	16.30	16.31
1554	NASDAQ	DHC	Fri, Apr 28, 2006	16.18	16.83	16.18	16.64
1553	NASDAQ	DHC	Thu, Apr 27, 2006	16.28	16.92	16.27	16.66
1552	NASDAQ	DHC	Wed, Apr 26, 2006	16.60	16.80	16.42	16.49
1551	NASDAQ	DHC	Tue, Apr 25, 2006	16.79	16.82	16.52	16.54
1550	NASDAQ	DHC	Mon, Apr 24, 2006	16.86	16.94	16.68	16.73
1549	NASDAQ	DHC	Fri, Apr 21, 2006	17.07	17.07	16.84	16.93
1548	NASDAQ	DHC	Thu, Apr 20, 2006	17.06	17.06	16.79	16.95
1547	NASDAQ	DHC	Wed, Apr 19, 2006	16.82	17.02	16.78	17.02
1546	NASDAQ	DHC	Tue, Apr 18, 2006	16.48	16.86	16.33	16.76
1545	NASDAQ	DHC	Mon, Apr 17, 2006	16.67	16.78	16.54	16.64
1544	NASDAQ	DHC	Thu, Apr 13, 2006	16.89	16.92	16.62	16.67
1543	NASDAQ	DHC	Wed, Apr 12, 2006	16.88	16.98	16.78	16.91
1542	NASDAQ	DHC	Tue, Apr 11, 2006	16.86	17.01	16.73	16.77
1541	NASDAQ	DHC	Mon, Apr 10, 2006	16.98	17.06	16.78	16.80
1540	NASDAQ	DHC	Fri, Apr 7, 2006	17.46	17.56	16.98	16.98
1539	NASDAQ	DHC	Thu, Apr 6, 2006	17.35	17.48	17.31	17.37
1538	NASDAQ	DHC	Wed, Apr 5, 2006	17.25	17.45	17.17	17.38
1537	NASDAQ	DHC	Tue, Apr 4, 2006	17.27	17.40	16.97	17.23
1536	NASDAQ	DHC	Mon, Apr 3, 2006	17.58	17.61	17.23	17.30
1535	NASDAQ	DHC	Fri, Mar 31, 2006	17.57	17.73	17.35	17.54
1534	NASDAQ	DHC	Thu, Mar 30, 2006	17.88	17.93	17.54	17.64
1533	NASDAQ	DHC	Wed, Mar 29, 2006	17.69	17.97	17.67	17.95
1532	NASDAQ	DHC	Tue, Mar 28, 2006	17.60	17.78	17.52	17.67
1531	NASDAQ	DHC	Mon, Mar 27, 2006	17.75	17.75	17.54	17.69
1530	NASDAQ	DHC	Fri, Mar 24, 2006	17.59	17.81	17.47	17.75
1529	NASDAQ	DHC	Thu, Mar 23, 2006	17.68	17.76	17.49	17.63
1528	NASDAQ	DHC	Wed, Mar 22, 2006	17.24	17.69	17.20	17.69
1527	NASDAQ	DHC	Tue, Mar 21, 2006	18.06	18.11	17.54	17.54
1526	NASDAQ	DHC	Mon, Mar 20, 2006	18.42	18.42	17.82	18.15
1525	NASDAQ	DHC	Fri, Mar 17, 2006	18.44	18.49	18.24	18.47
1524	NASDAQ	DHC	Thu, Mar 16, 2006	18.32	18.42	18.25	18.36
1523	NASDAQ	DHC	Wed, Mar 15, 2006	18.14	18.40	18.07	18.36
1522	NASDAQ	DHC	Tue, Mar 14, 2006	17.80	18.17	17.56	18.12
1521	NASDAQ	DHC	Mon, Mar 13, 2006	17.97	18.06	17.65	17.82
1520	NASDAQ	DHC	Fri, Mar 10, 2006	17.81	17.98	17.68	17.98
1519	NASDAQ	DHC	Thu, Mar 9, 2006	17.83	17.92	17.72	17.85
1518	NASDAQ	DHC	Wed, Mar 8, 2006	17.64	17.83	17.50	17.83
1517	NASDAQ	DHC	Tue, Mar 7, 2006	17.74	17.80	17.54	17.67
1516	NASDAQ	DHC	Mon, Mar 6, 2006	17.58	17.82	17.48	17.77
1515	NASDAQ	DHC	Fri, Mar 3, 2006	17.54	17.66	17.38	17.64
1514	NASDAQ	DHC	Thu, Mar 2, 2006	17.65	17.65	17.50	17.55
1513	NASDAQ	DHC	Wed, Mar 1, 2006	17.37	17.66	17.35	17.66
1512	NASDAQ	DHC	Tue, Feb 28, 2006	17.45	17.49	17.26	17.38
1511	NASDAQ	DHC	Mon, Feb 27, 2006	17.49	17.64	17.27	17.51
1510	NASDAQ	DHC	Fri, Feb 24, 2006	17.51	17.62	17.38	17.54
1509	NASDAQ	DHC	Thu, Feb 23, 2006	17.68	17.73	17.47	17.56
1508	NASDAQ	DHC	Wed, Feb 22, 2006	17.71	17.81	17.54	17.75
1507	NASDAQ	DHC	Tue, Feb 21, 2006	17.67	17.72	17.48	17.66
1506	NASDAQ	DHC	Fri, Feb 17, 2006	17.60	17.69	17.51	17.61
1505	NASDAQ	DHC	Thu, Feb 16, 2006	17.35	17.63	17.35	17.59
1504	NASDAQ	DHC	Wed, Feb 15, 2006	17.22	17.41	17.12	17.41
1503	NASDAQ	DHC	Tue, Feb 14, 2006	17.14	17.29	16.82	17.23
1502	NASDAQ	DHC	Mon, Feb 13, 2006	17.25	17.25	16.99	17.10
1501	NASDAQ	DHC	Fri, Feb 10, 2006	17.04	17.29	16.96	17.25
1500	NASDAQ	DHC	Thu, Feb 9, 2006	16.93	17.16	16.93	17.10
1499	NASDAQ	DHC	Wed, Feb 8, 2006	17.22	17.22	16.92	16.99
1498	NASDAQ	DHC	Tue, Feb 7, 2006	16.87	17.30	16.87	17.20
1497	NASDAQ	DHC	Mon, Feb 6, 2006	17.11	17.21	16.99	17.20
1496	NASDAQ	DHC	Fri, Feb 3, 2006	17.35	17.38	17.06	17.16
1495	NASDAQ	DHC	Thu, Feb 2, 2006	17.43	17.49	17.23	17.45
1494	NASDAQ	DHC	Wed, Feb 1, 2006	17.38	17.51	17.30	17.45
1493	NASDAQ	DHC	Tue, Jan 31, 2006	17.28	17.48	17.21	17.38
1492	NASDAQ	DHC	Mon, Jan 30, 2006	17.47	17.55	17.35	17.37
1491	NASDAQ	DHC	Fri, Jan 27, 2006	17.43	17.64	17.39	17.53
1490	NASDAQ	DHC	Thu, Jan 26, 2006	17.26	17.44	17.23	17.44
1489	NASDAQ	DHC	Wed, Jan 25, 2006	17.25	17.40	17.17	17.26
1488	NASDAQ	DHC	Tue, Jan 24, 2006	17.04	17.33	17.04	17.24
1487	NASDAQ	DHC	Mon, Jan 23, 2006	16.84	17.16	16.84	17.01
1486	NASDAQ	DHC	Fri, Jan 20, 2006	17.03	17.06	16.81	16.86
1485	NASDAQ	DHC	Thu, Jan 19, 2006	16.57	17.01	16.57	17.01
1484	NASDAQ	DHC	Wed, Jan 18, 2006	16.61	16.75	16.53	16.65
1483	NASDAQ	DHC	Tue, Jan 17, 2006	17.20	17.20	16.86	16.92
1482	NASDAQ	DHC	Fri, Jan 13, 2006	17.04	17.25	16.94	17.24
1481	NASDAQ	DHC	Thu, Jan 12, 2006	17.08	17.15	16.87	17.00
1480	NASDAQ	DHC	Wed, Jan 11, 2006	17.29	17.37	17.01	17.11
1479	NASDAQ	DHC	Tue, Jan 10, 2006	17.19	17.52	17.18	17.29
1478	NASDAQ	DHC	Mon, Jan 9, 2006	17.30	17.45	17.25	17.29
1477	NASDAQ	DHC	Fri, Jan 6, 2006	17.54	17.54	16.89	17.35
1476	NASDAQ	DHC	Thu, Jan 5, 2006	16.82	17.11	16.78	17.06
1475	NASDAQ	DHC	Wed, Jan 4, 2006	16.40	16.83	16.40	16.79
1474	NASDAQ	DHC	Tue, Jan 3, 2006	16.49	16.61	16.23	16.47
1473	NASDAQ	DHC	Fri, Dec 30, 2005	16.62	16.62	16.39	16.39
1472	NASDAQ	DHC	Thu, Dec 29, 2005	16.69	16.80	16.54	16.57
1471	NASDAQ	DHC	Wed, Dec 28, 2005	16.72	16.87	16.61	16.74
1470	NASDAQ	DHC	Tue, Dec 27, 2005	16.96	17.13	16.80	16.83
1469	NASDAQ	DHC	Fri, Dec 23, 2005	17.04	17.18	16.92	16.92
1468	NASDAQ	DHC	Thu, Dec 22, 2005	16.82	17.14	16.67	17.06
1467	NASDAQ	DHC	Wed, Dec 21, 2005	17.20	17.20	16.69	16.82
1466	NASDAQ	DHC	Tue, Dec 20, 2005	16.72	17.01	16.59	16.93
1465	NASDAQ	DHC	Mon, Dec 19, 2005	16.87	16.92	16.73	16.79
1464	NASDAQ	DHC	Fri, Dec 16, 2005	16.69	17.01	16.69	16.91
1463	NASDAQ	DHC	Thu, Dec 15, 2005	16.78	16.97	16.58	16.70
1462	NASDAQ	DHC	Wed, Dec 14, 2005	16.65	16.85	16.54	16.64
1461	NASDAQ	DHC	Tue, Dec 13, 2005	16.77	16.87	16.40	16.60
1460	NASDAQ	DHC	Mon, Dec 12, 2005	17.33	17.37	16.88	16.94
1459	NASDAQ	DHC	Fri, Dec 9, 2005	17.28	17.35	17.08	17.19
1458	NASDAQ	DHC	Thu, Dec 8, 2005	17.11	17.42	17.11	17.28
1457	NASDAQ	DHC	Wed, Dec 7, 2005	17.01	17.17	16.77	17.12
1456	NASDAQ	DHC	Tue, Dec 6, 2005	17.69	17.74	17.14	17.14
1455	NASDAQ	DHC	Mon, Dec 5, 2005	17.59	17.83	17.18	17.83
1454	NASDAQ	DHC	Fri, Dec 2, 2005	17.69	17.82	17.45	17.59
1453	NASDAQ	DHC	Thu, Dec 1, 2005	18.34	18.52	18.23	18.32
1452	NASDAQ	DHC	Wed, Nov 30, 2005	18.42	18.61	18.10	18.23
1451	NASDAQ	DHC	Tue, Nov 29, 2005	18.51	18.64	18.38	18.43
1450	NASDAQ	DHC	Mon, Nov 28, 2005	18.27	18.65	18.23	18.38
1449	NASDAQ	DHC	Fri, Nov 25, 2005	18.40	18.41	18.18	18.29
1448	NASDAQ	DHC	Wed, Nov 23, 2005	18.12	18.36	18.11	18.36
1447	NASDAQ	DHC	Tue, Nov 22, 2005	17.91	18.41	17.78	18.21
1446	NASDAQ	DHC	Mon, Nov 21, 2005	17.85	17.93	17.53	17.91
1445	NASDAQ	DHC	Fri, Nov 18, 2005	17.90	17.93	17.42	17.76
1444	NASDAQ	DHC	Thu, Nov 17, 2005	17.09	17.54	17.01	17.54
1443	NASDAQ	DHC	Wed, Nov 16, 2005	17.08	17.14	16.85	16.99
1442	NASDAQ	DHC	Tue, Nov 15, 2005	17.36	17.39	17.07	17.08
1441	NASDAQ	DHC	Mon, Nov 14, 2005	17.96	17.98	17.08	17.26
1440	NASDAQ	DHC	Fri, Nov 11, 2005	17.83	18.06	17.82	17.99
1439	NASDAQ	DHC	Thu, Nov 10, 2005	17.54	17.93	17.37	17.93
1438	NASDAQ	DHC	Wed, Nov 9, 2005	17.16	17.63	17.16	17.49
1437	NASDAQ	DHC	Tue, Nov 8, 2005	17.43	17.51	17.20	17.25
1436	NASDAQ	DHC	Mon, Nov 7, 2005	17.40	17.64	17.31	17.43
1435	NASDAQ	DHC	Fri, Nov 4, 2005	17.59	17.61	17.25	17.40
1434	NASDAQ	DHC	Thu, Nov 3, 2005	17.57	17.77	17.37	17.59
1433	NASDAQ	DHC	Wed, Nov 2, 2005	16.57	17.45	16.57	17.45
1432	NASDAQ	DHC	Tue, Nov 1, 2005	17.06	17.06	16.51	16.55
1431	NASDAQ	DHC	Mon, Oct 31, 2005	16.91	17.26	16.88	17.17
1430	NASDAQ	DHC	Fri, Oct 28, 2005	16.60	16.98	16.59	16.92
1429	NASDAQ	DHC	Thu, Oct 27, 2005	16.80	16.80	16.39	16.45
1428	NASDAQ	DHC	Wed, Oct 26, 2005	16.91	16.96	16.60	16.72
1427	NASDAQ	DHC	Tue, Oct 25, 2005	17.16	17.25	16.80	16.91
1426	NASDAQ	DHC	Mon, Oct 24, 2005	16.77	17.22	16.77	17.22
1425	NASDAQ	DHC	Fri, Oct 21, 2005	16.59	16.95	16.53	16.82
1424	NASDAQ	DHC	Thu, Oct 20, 2005	16.75	16.85	16.48	16.55
1423	NASDAQ	DHC	Wed, Oct 19, 2005	16.38	16.85	16.32	16.83
1422	NASDAQ	DHC	Tue, Oct 18, 2005	16.67	16.87	16.43	16.47
1421	NASDAQ	DHC	Mon, Oct 17, 2005	17.25	17.27	16.91	17.07
1420	NASDAQ	DHC	Fri, Oct 14, 2005	17.03	17.37	16.93	17.35
1419	NASDAQ	DHC	Thu, Oct 13, 2005	16.67	16.91	16.53	16.85
1418	NASDAQ	DHC	Wed, Oct 12, 2005	16.96	17.12	16.44	16.76
1417	NASDAQ	DHC	Tue, Oct 11, 2005	17.16	17.41	16.72	17.00
1416	NASDAQ	DHC	Mon, Oct 10, 2005	18.75	18.75	17.42	17.45
1415	NASDAQ	DHC	Fri, Oct 7, 2005	17.83	17.89	17.55	17.83
1414	NASDAQ	DHC	Thu, Oct 6, 2005	17.66	17.89	17.49	17.83
1413	NASDAQ	DHC	Wed, Oct 5, 2005	18.24	18.27	17.65	17.65
1412	NASDAQ	DHC	Tue, Oct 4, 2005	18.50	18.61	18.24	18.33
1411	NASDAQ	DHC	Mon, Oct 3, 2005	18.51	18.60	18.29	18.52
1410	NASDAQ	DHC	Fri, Sep 30, 2005	18.17	18.50	18.01	18.42
1409	NASDAQ	DHC	Thu, Sep 29, 2005	17.79	18.27	17.58	18.26
1408	NASDAQ	DHC	Wed, Sep 28, 2005	17.94	18.00	17.62	17.72
1407	NASDAQ	DHC	Tue, Sep 27, 2005	18.03	18.08	17.64	17.93
1406	NASDAQ	DHC	Mon, Sep 26, 2005	17.96	18.12	17.83	18.10
1405	NASDAQ	DHC	Fri, Sep 23, 2005	17.77	18.06	17.64	17.89
1404	NASDAQ	DHC	Thu, Sep 22, 2005	17.69	17.98	17.48	17.84
1403	NASDAQ	DHC	Wed, Sep 21, 2005	18.03	18.08	17.80	17.80
1402	NASDAQ	DHC	Tue, Sep 20, 2005	18.37	18.49	18.08	18.11
1401	NASDAQ	DHC	Mon, Sep 19, 2005	18.51	18.55	18.30	18.31
1400	NASDAQ	DHC	Fri, Sep 16, 2005	18.76	18.78	18.42	18.57
1399	NASDAQ	DHC	Thu, Sep 15, 2005	18.58	18.74	18.57	18.69
1398	NASDAQ	DHC	Wed, Sep 14, 2005	18.85	18.88	18.57	18.63
1397	NASDAQ	DHC	Tue, Sep 13, 2005	18.68	18.86	18.59	18.80
1396	NASDAQ	DHC	Mon, Sep 12, 2005	18.83	18.99	18.75	18.85
1395	NASDAQ	DHC	Fri, Sep 9, 2005	19.07	19.07	18.80	18.94
1394	NASDAQ	DHC	Thu, Sep 8, 2005	18.92	19.18	18.86	18.97
1393	NASDAQ	DHC	Wed, Sep 7, 2005	19.05	19.12	18.90	19.02
1392	NASDAQ	DHC	Tue, Sep 6, 2005	18.61	19.18	18.61	19.18
1391	NASDAQ	DHC	Fri, Sep 2, 2005	18.41	18.63	18.39	18.58
1390	NASDAQ	DHC	Thu, Sep 1, 2005	18.33	18.80	18.25	18.48
1389	NASDAQ	DHC	Wed, Aug 31, 2005	17.88	18.42	17.83	18.42
1388	NASDAQ	DHC	Tue, Aug 30, 2005	17.74	17.93	17.72	17.86
1387	NASDAQ	DHC	Mon, Aug 29, 2005	17.69	17.92	17.54	17.80
1386	NASDAQ	DHC	Fri, Aug 26, 2005	18.04	18.08	17.69	17.80
1385	NASDAQ	DHC	Thu, Aug 25, 2005	18.01	18.21	17.96	18.12
1384	NASDAQ	DHC	Wed, Aug 24, 2005	17.97	18.27	17.94	17.98
1383	NASDAQ	DHC	Tue, Aug 23, 2005	17.92	18.08	17.83	17.96
1382	NASDAQ	DHC	Mon, Aug 22, 2005	17.66	17.93	17.66	17.92
1381	NASDAQ	DHC	Fri, Aug 19, 2005	17.83	17.83	17.59	17.69
1380	NASDAQ	DHC	Thu, Aug 18, 2005	17.74	17.93	17.47	17.83
1379	NASDAQ	DHC	Wed, Aug 17, 2005	17.97	18.14	17.75	17.84
1378	NASDAQ	DHC	Tue, Aug 16, 2005	18.12	18.16	17.94	17.97
1377	NASDAQ	DHC	Mon, Aug 15, 2005	17.93	18.18	17.71	18.07
1376	NASDAQ	DHC	Fri, Aug 12, 2005	17.93	18.06	17.71	17.97
1375	NASDAQ	DHC	Thu, Aug 11, 2005	17.69	18.02	17.60	17.93
1374	NASDAQ	DHC	Wed, Aug 10, 2005	17.45	17.78	17.45	17.62
1373	NASDAQ	DHC	Tue, Aug 9, 2005	17.24	17.77	17.24	17.43
1372	NASDAQ	DHC	Mon, Aug 8, 2005	18.22	18.22	17.24	17.34
1371	NASDAQ	DHC	Fri, Aug 5, 2005	18.85	18.85	17.79	18.32
1370	NASDAQ	DHC	Thu, Aug 4, 2005	19.19	19.20	18.90	19.00
1369	NASDAQ	DHC	Wed, Aug 3, 2005	19.19	19.34	19.05	19.29
1368	NASDAQ	DHC	Tue, Aug 2, 2005	18.90	19.32	18.90	19.32
1367	NASDAQ	DHC	Mon, Aug 1, 2005	19.14	19.17	19.05	19.12
1366	NASDAQ	DHC	Fri, Jul 29, 2005	19.00	19.18	18.90	19.11
1365	NASDAQ	DHC	Thu, Jul 28, 2005	18.75	19.02	18.70	19.02
1364	NASDAQ	DHC	Wed, Jul 27, 2005	18.78	18.84	18.58	18.75
1363	NASDAQ	DHC	Tue, Jul 26, 2005	18.61	18.85	18.55	18.78
1362	NASDAQ	DHC	Mon, Jul 25, 2005	18.66	18.85	18.51	18.63
1361	NASDAQ	DHC	Fri, Jul 22, 2005	18.40	18.75	18.37	18.75
1360	NASDAQ	DHC	Thu, Jul 21, 2005	18.78	18.78	18.32	18.45
1359	NASDAQ	DHC	Wed, Jul 20, 2005	18.37	18.86	18.32	18.86
1358	NASDAQ	DHC	Tue, Jul 19, 2005	18.61	18.78	18.47	18.51
1357	NASDAQ	DHC	Mon, Jul 18, 2005	18.72	18.74	18.43	18.54
1356	NASDAQ	DHC	Fri, Jul 15, 2005	18.56	18.85	18.50	18.84
1355	NASDAQ	DHC	Thu, Jul 14, 2005	19.25	19.31	18.67	18.69
1354	NASDAQ	DHC	Wed, Jul 13, 2005	19.33	19.33	19.14	19.24
1353	NASDAQ	DHC	Tue, Jul 12, 2005	19.26	19.38	19.10	19.38
1352	NASDAQ	DHC	Mon, Jul 11, 2005	19.08	19.27	19.06	19.26
1351	NASDAQ	DHC	Fri, Jul 8, 2005	19.00	19.19	18.90	19.18
1350	NASDAQ	DHC	Thu, Jul 7, 2005	18.86	19.06	18.65	19.05
1349	NASDAQ	DHC	Wed, Jul 6, 2005	19.07	19.13	18.86	18.87
1348	NASDAQ	DHC	Tue, Jul 5, 2005	18.55	19.19	18.51	19.19
1347	NASDAQ	DHC	Fri, Jul 1, 2005	18.43	18.53	18.31	18.53
1346	NASDAQ	DHC	Thu, Jun 30, 2005	18.22	18.41	18.07	18.33
1345	NASDAQ	DHC	Wed, Jun 29, 2005	18.26	18.42	18.19	18.42
1344	NASDAQ	DHC	Tue, Jun 28, 2005	17.90	18.34	17.90	18.34
1343	NASDAQ	DHC	Mon, Jun 27, 2005	17.95	17.99	17.84	17.88
1342	NASDAQ	DHC	Fri, Jun 24, 2005	17.98	18.10	17.84	18.05
1341	NASDAQ	DHC	Thu, Jun 23, 2005	17.79	18.16	17.73	18.06
1340	NASDAQ	DHC	Wed, Jun 22, 2005	18.69	18.69	17.93	18.03
1339	NASDAQ	DHC	Tue, Jun 21, 2005	18.78	18.79	18.61	18.70
1338	NASDAQ	DHC	Mon, Jun 20, 2005	18.55	18.85	18.42	18.82
1337	NASDAQ	DHC	Fri, Jun 17, 2005	18.56	18.56	18.33	18.55
1336	NASDAQ	DHC	Thu, Jun 16, 2005	18.34	18.42	18.14	18.42
1335	NASDAQ	DHC	Wed, Jun 15, 2005	18.51	18.51	18.29	18.42
1334	NASDAQ	DHC	Tue, Jun 14, 2005	18.03	18.46	17.99	18.46
1333	NASDAQ	DHC	Mon, Jun 13, 2005	18.05	18.12	17.84	18.09
1332	NASDAQ	DHC	Fri, Jun 10, 2005	18.04	18.13	17.83	18.01
1331	NASDAQ	DHC	Thu, Jun 9, 2005	18.11	18.27	17.97	18.11
1330	NASDAQ	DHC	Wed, Jun 8, 2005	18.11	18.29	18.07	18.19
1329	NASDAQ	DHC	Tue, Jun 7, 2005	17.86	18.10	17.78	18.10
1328	NASDAQ	DHC	Mon, Jun 6, 2005	17.73	17.85	17.69	17.84
1327	NASDAQ	DHC	Fri, Jun 3, 2005	17.82	17.86	17.64	17.74
1326	NASDAQ	DHC	Thu, Jun 2, 2005	17.82	17.83	17.65	17.81
1325	NASDAQ	DHC	Wed, Jun 1, 2005	17.45	17.80	17.45	17.80
1324	NASDAQ	DHC	Tue, May 31, 2005	17.64	17.77	17.43	17.44
1323	NASDAQ	DHC	Fri, May 27, 2005	17.46	17.62	17.38	17.58
1322	NASDAQ	DHC	Thu, May 26, 2005	17.25	17.50	17.23	17.42
1321	NASDAQ	DHC	Wed, May 25, 2005	17.53	17.53	17.17	17.21
1320	NASDAQ	DHC	Tue, May 24, 2005	17.39	17.53	17.17	17.48
1319	NASDAQ	DHC	Mon, May 23, 2005	17.34	17.44	17.25	17.33
1318	NASDAQ	DHC	Fri, May 20, 2005	17.34	17.34	17.08	17.34
1317	NASDAQ	DHC	Thu, May 19, 2005	17.20	17.34	17.14	17.34
1316	NASDAQ	DHC	Wed, May 18, 2005	17.06	17.25	17.04	17.11
1315	NASDAQ	DHC	Tue, May 17, 2005	16.96	17.10	16.77	17.01
1314	NASDAQ	DHC	Mon, May 16, 2005	16.73	17.04	16.73	16.90
1313	NASDAQ	DHC	Fri, May 13, 2005	16.90	17.00	16.71	16.81
1312	NASDAQ	DHC	Thu, May 12, 2005	17.25	17.25	16.77	16.83
1311	NASDAQ	DHC	Wed, May 11, 2005	17.01	17.27	16.70	17.20
1310	NASDAQ	DHC	Tue, May 10, 2005	16.92	17.10	16.77	17.10
1309	NASDAQ	DHC	Mon, May 9, 2005	16.93	17.13	16.93	17.08
1308	NASDAQ	DHC	Fri, May 6, 2005	17.25	17.30	16.86	16.98
1307	NASDAQ	DHC	Thu, May 5, 2005	16.98	17.27	16.87	17.25
1306	NASDAQ	DHC	Wed, May 4, 2005	16.77	17.05	16.60	16.98
1305	NASDAQ	DHC	Tue, May 3, 2005	16.91	17.03	16.62	16.75
1304	NASDAQ	DHC	Mon, May 2, 2005	16.82	16.97	16.66	16.91
1303	NASDAQ	DHC	Fri, Apr 29, 2005	16.91	16.92	16.61	16.77
1302	NASDAQ	DHC	Thu, Apr 28, 2005	16.91	16.94	16.73	16.84
1301	NASDAQ	DHC	Wed, Apr 27, 2005	16.89	17.02	16.70	16.91
1300	NASDAQ	DHC	Tue, Apr 26, 2005	16.87	16.96	16.76	16.89
1299	NASDAQ	DHC	Mon, Apr 25, 2005	16.57	16.87	16.54	16.87
1298	NASDAQ	DHC	Fri, Apr 22, 2005	16.71	16.76	16.49	16.56
1297	NASDAQ	DHC	Thu, Apr 21, 2005	16.80	16.81	16.54	16.77
1296	NASDAQ	DHC	Wed, Apr 20, 2005	16.65	16.71	16.45	16.61
1295	NASDAQ	DHC	Tue, Apr 19, 2005	16.41	16.67	16.35	16.65
1294	NASDAQ	DHC	Mon, Apr 18, 2005	16.48	16.51	16.23	16.42
1293	NASDAQ	DHC	Fri, Apr 15, 2005	16.69	16.80	16.52	16.58
1292	NASDAQ	DHC	Thu, Apr 14, 2005	16.77	16.85	16.62	16.68
1291	NASDAQ	DHC	Wed, Apr 13, 2005	16.65	16.94	16.49	16.82
1290	NASDAQ	DHC	Tue, Apr 12, 2005	16.31	16.66	16.04	16.64
1289	NASDAQ	DHC	Mon, Apr 11, 2005	16.29	16.40	16.19	16.31
1288	NASDAQ	DHC	Fri, Apr 8, 2005	16.66	16.67	16.25	16.29
1287	NASDAQ	DHC	Thu, Apr 7, 2005	16.30	16.59	16.23	16.57
1286	NASDAQ	DHC	Wed, Apr 6, 2005	16.38	16.48	16.28	16.29
1285	NASDAQ	DHC	Tue, Apr 5, 2005	16.15	16.38	16.12	16.29
1284	NASDAQ	DHC	Mon, Apr 4, 2005	16.18	16.20	15.90	16.10
1283	NASDAQ	DHC	Fri, Apr 1, 2005	16.10	16.41	16.00	16.18
1282	NASDAQ	DHC	Thu, Mar 31, 2005	16.47	16.57	16.17	16.17
1281	NASDAQ	DHC	Wed, Mar 30, 2005	16.14	16.48	16.04	16.41
1280	NASDAQ	DHC	Tue, Mar 29, 2005	16.15	16.36	16.03	16.04
1279	NASDAQ	DHC	Mon, Mar 28, 2005	16.11	16.31	16.11	16.15
1278	NASDAQ	DHC	Thu, Mar 24, 2005	16.09	16.32	16.09	16.12
1277	NASDAQ	DHC	Wed, Mar 23, 2005	16.09	16.25	15.70	15.99
1276	NASDAQ	DHC	Tue, Mar 22, 2005	16.54	16.70	16.11	16.14
1275	NASDAQ	DHC	Mon, Mar 21, 2005	16.43	16.61	16.34	16.52
1274	NASDAQ	DHC	Fri, Mar 18, 2005	17.03	17.03	16.69	16.69
1273	NASDAQ	DHC	Thu, Mar 17, 2005	16.75	16.98	16.72	16.84
1272	NASDAQ	DHC	Wed, Mar 16, 2005	17.00	17.04	16.72	16.75
1271	NASDAQ	DHC	Tue, Mar 15, 2005	17.25	17.31	16.87	16.95
1270	NASDAQ	DHC	Mon, Mar 14, 2005	16.97	17.31	16.95	17.13
1269	NASDAQ	DHC	Fri, Mar 11, 2005	17.12	17.19	16.84	16.95
1268	NASDAQ	DHC	Thu, Mar 10, 2005	16.99	17.28	16.88	17.11
1267	NASDAQ	DHC	Wed, Mar 9, 2005	17.32	17.32	16.96	16.96
1266	NASDAQ	DHC	Tue, Mar 8, 2005	17.66	17.69	17.20	17.32
1265	NASDAQ	DHC	Mon, Mar 7, 2005	17.64	17.89	17.51	17.79
1264	NASDAQ	DHC	Fri, Mar 4, 2005	17.43	17.67	17.42	17.64
1263	NASDAQ	DHC	Thu, Mar 3, 2005	17.46	17.55	17.32	17.44
1262	NASDAQ	DHC	Wed, Mar 2, 2005	17.74	17.85	17.47	17.49
1261	NASDAQ	DHC	Tue, Mar 1, 2005	17.39	17.79	17.39	17.73
1260	NASDAQ	DHC	Mon, Feb 28, 2005	17.69	17.69	17.23	17.37
1259	NASDAQ	DHC	Fri, Feb 25, 2005	17.40	17.69	17.32	17.68
1258	NASDAQ	DHC	Thu, Feb 24, 2005	17.54	17.54	17.21	17.31
1257	NASDAQ	DHC	Wed, Feb 23, 2005	17.49	17.75	17.45	17.45
1256	NASDAQ	DHC	Tue, Feb 22, 2005	18.11	18.11	17.31	17.32
1255	NASDAQ	DHC	Fri, Feb 18, 2005	18.30	18.33	18.11	18.11
1254	NASDAQ	DHC	Thu, Feb 17, 2005	18.12	18.23	18.03	18.19
1253	NASDAQ	DHC	Wed, Feb 16, 2005	17.95	18.22	17.93	18.12
1252	NASDAQ	DHC	Tue, Feb 15, 2005	18.03	18.07	17.74	17.95
1251	NASDAQ	DHC	Mon, Feb 14, 2005	17.76	18.12	17.71	18.03
1250	NASDAQ	DHC	Fri, Feb 11, 2005	17.43	17.72	17.14	17.69
1249	NASDAQ	DHC	Thu, Feb 10, 2005	16.67	16.87	16.55	16.70
1248	NASDAQ	DHC	Wed, Feb 9, 2005	16.76	16.81	16.57	16.72
1247	NASDAQ	DHC	Tue, Feb 8, 2005	16.64	16.76	16.54	16.74
1246	NASDAQ	DHC	Mon, Feb 7, 2005	16.69	16.81	16.51	16.54
1245	NASDAQ	DHC	Fri, Feb 4, 2005	16.58	16.77	16.47	16.74
1244	NASDAQ	DHC	Thu, Feb 3, 2005	16.63	16.67	16.44	16.51
1243	NASDAQ	DHC	Wed, Feb 2, 2005	16.38	16.60	16.23	16.60
1242	NASDAQ	DHC	Tue, Feb 1, 2005	16.14	16.42	16.07	16.36
1241	NASDAQ	DHC	Mon, Jan 31, 2005	16.01	16.24	15.94	16.04
1240	NASDAQ	DHC	Fri, Jan 28, 2005	16.09	16.18	15.85	15.99
1239	NASDAQ	DHC	Thu, Jan 27, 2005	16.26	16.29	16.00	16.09
1238	NASDAQ	DHC	Wed, Jan 26, 2005	16.14	16.24	15.80	16.20
1237	NASDAQ	DHC	Tue, Jan 25, 2005	16.55	16.62	16.23	16.28
1236	NASDAQ	DHC	Mon, Jan 24, 2005	16.77	16.85	16.42	16.55
1235	NASDAQ	DHC	Fri, Jan 21, 2005	16.43	16.90	16.43	16.74
1234	NASDAQ	DHC	Thu, Jan 20, 2005	16.58	16.92	16.43	16.54
1233	NASDAQ	DHC	Wed, Jan 19, 2005	16.69	16.95	16.49	16.70
1232	NASDAQ	DHC	Tue, Jan 18, 2005	16.96	17.09	16.82	17.02
1231	NASDAQ	DHC	Fri, Jan 14, 2005	16.63	16.94	16.62	16.94
1230	NASDAQ	DHC	Thu, Jan 13, 2005	16.56	16.86	16.38	16.56
1229	NASDAQ	DHC	Wed, Jan 12, 2005	16.45	16.65	16.23	16.52
1228	NASDAQ	DHC	Tue, Jan 11, 2005	16.67	16.67	16.23	16.50
1227	NASDAQ	DHC	Mon, Jan 10, 2005	16.86	17.06	16.73	16.76
1226	NASDAQ	DHC	Fri, Jan 7, 2005	17.11	17.17	16.83	16.89
1225	NASDAQ	DHC	Thu, Jan 6, 2005	16.96	17.01	16.53	16.96
1224	NASDAQ	DHC	Wed, Jan 5, 2005	17.34	17.34	16.55	16.89
1223	NASDAQ	DHC	Tue, Jan 4, 2005	18.02	18.03	17.20	17.43
1222	NASDAQ	DHC	Mon, Jan 3, 2005	18.28	18.51	17.55	18.02
1221	NASDAQ	DHC	Fri, Dec 31, 2004	18.18	18.65	18.12	18.36
1220	NASDAQ	DHC	Thu, Dec 30, 2004	18.27	18.40	18.11	18.24
1219	NASDAQ	DHC	Wed, Dec 29, 2004	18.43	18.46	18.21	18.32
1218	NASDAQ	DHC	Tue, Dec 28, 2004	18.41	18.41	18.02	18.41
1217	NASDAQ	DHC	Mon, Dec 27, 2004	18.44	18.58	18.30	18.42
1216	NASDAQ	DHC	Thu, Dec 23, 2004	18.57	18.73	18.43	18.48
1215	NASDAQ	DHC	Wed, Dec 22, 2004	18.57	18.85	18.43	18.67
1214	NASDAQ	DHC	Tue, Dec 21, 2004	18.51	18.70	18.47	18.62
1213	NASDAQ	DHC	Mon, Dec 20, 2004	18.66	18.68	18.41	18.60
1212	NASDAQ	DHC	Fri, Dec 17, 2004	18.71	18.84	18.26	18.71
1211	NASDAQ	DHC	Thu, Dec 16, 2004	18.90	19.00	18.71	18.71
1210	NASDAQ	DHC	Wed, Dec 15, 2004	18.82	19.02	18.75	19.02
1209	NASDAQ	DHC	Tue, Dec 14, 2004	18.90	18.94	18.73	18.82
1208	NASDAQ	DHC	Mon, Dec 13, 2004	19.31	19.45	19.09	19.25
1207	NASDAQ	DHC	Fri, Dec 10, 2004	19.26	19.37	19.12	19.36
1206	NASDAQ	DHC	Thu, Dec 9, 2004	19.24	19.34	18.90	19.31
1205	NASDAQ	DHC	Wed, Dec 8, 2004	19.04	19.44	18.98	19.44
1204	NASDAQ	DHC	Tue, Dec 7, 2004	19.53	19.55	18.95	19.01
1203	NASDAQ	DHC	Mon, Dec 6, 2004	19.57	19.68	19.38	19.55
1202	NASDAQ	DHC	Fri, Dec 3, 2004	19.28	19.63	19.28	19.50
1201	NASDAQ	DHC	Thu, Dec 2, 2004	19.52	19.66	19.30	19.37
1200	NASDAQ	DHC	Wed, Dec 1, 2004	19.04	19.71	19.04	19.69
1199	NASDAQ	DHC	Tue, Nov 30, 2004	18.90	19.07	18.75	19.07
1198	NASDAQ	DHC	Mon, Nov 29, 2004	18.90	19.06	18.73	18.95
1197	NASDAQ	DHC	Fri, Nov 26, 2004	19.04	19.08	18.83	18.90
1196	NASDAQ	DHC	Wed, Nov 24, 2004	18.73	19.04	18.72	19.04
1195	NASDAQ	DHC	Tue, Nov 23, 2004	18.59	18.78	18.42	18.78
1194	NASDAQ	DHC	Mon, Nov 22, 2004	18.32	18.60	18.23	18.59
1193	NASDAQ	DHC	Fri, Nov 19, 2004	18.49	18.53	18.23	18.32
1192	NASDAQ	DHC	Thu, Nov 18, 2004	18.61	18.90	18.31	18.56
1191	NASDAQ	DHC	Wed, Nov 17, 2004	19.38	19.58	18.67	18.71
1190	NASDAQ	DHC	Tue, Nov 16, 2004	19.29	19.43	19.20	19.27
1189	NASDAQ	DHC	Mon, Nov 15, 2004	19.19	19.42	19.14	19.42
1188	NASDAQ	DHC	Fri, Nov 12, 2004	18.81	19.26	18.71	19.26
1187	NASDAQ	DHC	Thu, Nov 11, 2004	18.43	18.78	18.43	18.77
1186	NASDAQ	DHC	Wed, Nov 10, 2004	18.27	18.56	18.25	18.47
1185	NASDAQ	DHC	Tue, Nov 9, 2004	18.08	18.29	18.07	18.29
1184	NASDAQ	DHC	Mon, Nov 8, 2004	18.03	18.21	17.86	18.19
1183	NASDAQ	DHC	Fri, Nov 5, 2004	18.49	18.55	17.98	18.08
1182	NASDAQ	DHC	Thu, Nov 4, 2004	18.29	18.52	18.25	18.52
1181	NASDAQ	DHC	Wed, Nov 3, 2004	17.82	18.42	17.82	18.42
1180	NASDAQ	DHC	Tue, Nov 2, 2004	18.12	18.21	17.80	17.93
1179	NASDAQ	DHC	Mon, Nov 1, 2004	18.15	18.47	18.01	18.47
1178	NASDAQ	DHC	Fri, Oct 29, 2004	18.35	18.55	18.15	18.18
1177	NASDAQ	DHC	Thu, Oct 28, 2004	18.32	18.45	18.15	18.45
1176	NASDAQ	DHC	Wed, Oct 27, 2004	18.10	18.40	18.03	18.40
1175	NASDAQ	DHC	Tue, Oct 26, 2004	17.88	18.19	17.64	18.18
1174	NASDAQ	DHC	Mon, Oct 25, 2004	17.76	17.92	17.68	17.92
1173	NASDAQ	DHC	Fri, Oct 22, 2004	18.06	18.22	17.75	17.76
1172	NASDAQ	DHC	Thu, Oct 21, 2004	17.83	18.10	17.74	18.06
1171	NASDAQ	DHC	Wed, Oct 20, 2004	17.69	17.87	17.38	17.79
1170	NASDAQ	DHC	Tue, Oct 19, 2004	17.69	18.08	17.69	17.79
1169	NASDAQ	DHC	Mon, Oct 18, 2004	18.10	18.32	18.04	18.32
1168	NASDAQ	DHC	Fri, Oct 15, 2004	17.92	18.09	17.84	18.02
1167	NASDAQ	DHC	Thu, Oct 14, 2004	17.74	17.88	17.69	17.88
1166	NASDAQ	DHC	Wed, Oct 13, 2004	17.82	17.83	17.65	17.73
1165	NASDAQ	DHC	Tue, Oct 12, 2004	17.69	17.80	17.51	17.79
1164	NASDAQ	DHC	Mon, Oct 11, 2004	17.77	17.77	17.66	17.69
1163	NASDAQ	DHC	Fri, Oct 8, 2004	17.69	17.80	17.65	17.75
1162	NASDAQ	DHC	Thu, Oct 7, 2004	17.74	17.80	17.62	17.65
1161	NASDAQ	DHC	Wed, Oct 6, 2004	17.74	17.83	17.67	17.74
1160	NASDAQ	DHC	Tue, Oct 5, 2004	17.83	17.88	17.61	17.71
1159	NASDAQ	DHC	Mon, Oct 4, 2004	17.70	17.87	17.53	17.81
1158	NASDAQ	DHC	Fri, Oct 1, 2004	17.34	17.76	17.30	17.76
1157	NASDAQ	DHC	Thu, Sep 30, 2004	17.08	17.42	17.08	17.27
1156	NASDAQ	DHC	Wed, Sep 29, 2004	17.24	17.31	17.13	17.16
1155	NASDAQ	DHC	Tue, Sep 28, 2004	16.88	17.23	16.86	17.23
1154	NASDAQ	DHC	Mon, Sep 27, 2004	16.88	17.00	16.67	16.95
1153	NASDAQ	DHC	Fri, Sep 24, 2004	17.06	17.09	16.93	16.96
1152	NASDAQ	DHC	Thu, Sep 23, 2004	16.97	17.12	16.90	16.91
1151	NASDAQ	DHC	Wed, Sep 22, 2004	17.17	17.17	16.97	16.99
1150	NASDAQ	DHC	Tue, Sep 21, 2004	17.17	17.40	17.04	17.22
1149	NASDAQ	DHC	Mon, Sep 20, 2004	17.16	17.24	17.03	17.17
1148	NASDAQ	DHC	Fri, Sep 17, 2004	17.45	17.47	17.18	17.25
1147	NASDAQ	DHC	Thu, Sep 16, 2004	17.32	17.45	17.23	17.42
1146	NASDAQ	DHC	Wed, Sep 15, 2004	17.01	17.27	16.86	17.22
1145	NASDAQ	DHC	Tue, Sep 14, 2004	17.26	17.26	16.79	17.01
1144	NASDAQ	DHC	Mon, Sep 13, 2004	17.17	17.27	17.11	17.26
1143	NASDAQ	DHC	Fri, Sep 10, 2004	17.37	17.40	17.08	17.23
1142	NASDAQ	DHC	Thu, Sep 9, 2004	17.44	17.48	17.17	17.39
1141	NASDAQ	DHC	Wed, Sep 8, 2004	17.55	17.68	17.37	17.44
1140	NASDAQ	DHC	Tue, Sep 7, 2004	17.45	17.64	17.39	17.64
1139	NASDAQ	DHC	Fri, Sep 3, 2004	17.40	17.47	17.32	17.45
1138	NASDAQ	DHC	Thu, Sep 2, 2004	17.10	17.40	17.10	17.40
1137	NASDAQ	DHC	Wed, Sep 1, 2004	16.86	17.30	16.86	17.17
1136	NASDAQ	DHC	Tue, Aug 31, 2004	16.91	16.96	16.80	16.96
1135	NASDAQ	DHC	Mon, Aug 30, 2004	16.77	16.89	16.67	16.89
1134	NASDAQ	DHC	Fri, Aug 27, 2004	16.79	16.92	16.67	16.83
1133	NASDAQ	DHC	Thu, Aug 26, 2004	16.77	16.81	16.64	16.69
1132	NASDAQ	DHC	Wed, Aug 25, 2004	16.86	16.86	16.68	16.85
1131	NASDAQ	DHC	Tue, Aug 24, 2004	16.85	16.88	16.69	16.86
1130	NASDAQ	DHC	Mon, Aug 23, 2004	16.85	16.86	16.58	16.77
1129	NASDAQ	DHC	Fri, Aug 20, 2004	16.67	16.80	16.57	16.76
1128	NASDAQ	DHC	Thu, Aug 19, 2004	16.72	16.72	16.48	16.54
1127	NASDAQ	DHC	Wed, Aug 18, 2004	16.41	16.72	16.30	16.72
1126	NASDAQ	DHC	Tue, Aug 17, 2004	16.36	16.44	16.26	16.38
1125	NASDAQ	DHC	Mon, Aug 16, 2004	15.90	16.30	15.90	16.22
1124	NASDAQ	DHC	Fri, Aug 13, 2004	15.90	16.08	15.87	15.94
1123	NASDAQ	DHC	Thu, Aug 12, 2004	15.90	16.04	15.78	15.90
1122	NASDAQ	DHC	Wed, Aug 11, 2004	16.14	16.14	15.60	16.01
1121	NASDAQ	DHC	Tue, Aug 10, 2004	16.04	16.25	16.04	16.14
1120	NASDAQ	DHC	Mon, Aug 9, 2004	16.35	16.35	15.91	15.91
1119	NASDAQ	DHC	Fri, Aug 6, 2004	16.01	16.39	16.00	16.21
1118	NASDAQ	DHC	Thu, Aug 5, 2004	16.43	16.55	16.13	16.14
1117	NASDAQ	DHC	Wed, Aug 4, 2004	16.56	16.59	16.36	16.54
1116	NASDAQ	DHC	Tue, Aug 3, 2004	16.33	16.73	16.28	16.50
1115	NASDAQ	DHC	Mon, Aug 2, 2004	16.20	16.75	15.99	16.75
1114	NASDAQ	DHC	Fri, Jul 30, 2004	16.44	16.52	16.00	16.19
1113	NASDAQ	DHC	Thu, Jul 29, 2004	16.43	16.49	16.22	16.44
1112	NASDAQ	DHC	Wed, Jul 28, 2004	16.12	16.43	15.94	16.28
1111	NASDAQ	DHC	Tue, Jul 27, 2004	15.99	16.35	15.99	16.23
1110	NASDAQ	DHC	Mon, Jul 26, 2004	16.00	16.12	15.85	16.05
1109	NASDAQ	DHC	Fri, Jul 23, 2004	16.00	16.19	15.87	16.07
1108	NASDAQ	DHC	Thu, Jul 22, 2004	16.38	16.67	16.04	16.08
1107	NASDAQ	DHC	Wed, Jul 21, 2004	16.70	16.88	16.38	16.46
1106	NASDAQ	DHC	Tue, Jul 20, 2004	16.85	16.86	16.69	16.78
1105	NASDAQ	DHC	Mon, Jul 19, 2004	16.73	16.83	16.58	16.83
1104	NASDAQ	DHC	Fri, Jul 16, 2004	16.62	16.74	16.43	16.74
1103	NASDAQ	DHC	Thu, Jul 15, 2004	16.76	16.93	16.67	16.85
1102	NASDAQ	DHC	Wed, Jul 14, 2004	16.59	16.70	16.50	16.70
1101	NASDAQ	DHC	Tue, Jul 13, 2004	16.72	16.74	16.50	16.55
1100	NASDAQ	DHC	Mon, Jul 12, 2004	16.68	16.69	16.47	16.54
1099	NASDAQ	DHC	Fri, Jul 9, 2004	16.67	16.82	16.61	16.77
1098	NASDAQ	DHC	Thu, Jul 8, 2004	16.93	16.95	16.58	16.58
1097	NASDAQ	DHC	Wed, Jul 7, 2004	16.71	16.95	16.68	16.87
1096	NASDAQ	DHC	Tue, Jul 6, 2004	16.91	16.91	16.61	16.75
1095	NASDAQ	DHC	Fri, Jul 2, 2004	16.47	16.88	16.47	16.85
1094	NASDAQ	DHC	Thu, Jul 1, 2004	16.22	16.43	16.19	16.42
1093	NASDAQ	DHC	Wed, Jun 30, 2004	16.19	16.37	16.09	16.27
1092	NASDAQ	DHC	Tue, Jun 29, 2004	16.22	16.28	15.94	16.14
1091	NASDAQ	DHC	Mon, Jun 28, 2004	16.23	16.33	16.19	16.22
1090	NASDAQ	DHC	Fri, Jun 25, 2004	16.50	16.50	16.26	16.30
1089	NASDAQ	DHC	Thu, Jun 24, 2004	16.53	16.70	16.49	16.53
1088	NASDAQ	DHC	Wed, Jun 23, 2004	16.48	16.76	16.35	16.76
1087	NASDAQ	DHC	Tue, Jun 22, 2004	16.38	16.53	16.33	16.49
1086	NASDAQ	DHC	Mon, Jun 21, 2004	16.48	16.54	16.28	16.44
1085	NASDAQ	DHC	Fri, Jun 18, 2004	16.38	16.46	16.35	16.45
1084	NASDAQ	DHC	Thu, Jun 17, 2004	16.23	16.33	16.09	16.27
1083	NASDAQ	DHC	Wed, Jun 16, 2004	15.87	16.18	15.80	16.18
1082	NASDAQ	DHC	Tue, Jun 15, 2004	15.59	15.98	15.59	15.92
1081	NASDAQ	DHC	Mon, Jun 14, 2004	15.85	15.92	15.37	15.49
1080	NASDAQ	DHC	Thu, Jun 10, 2004	15.95	16.01	15.86	15.91
1079	NASDAQ	DHC	Wed, Jun 9, 2004	15.86	16.01	15.83	15.95
1078	NASDAQ	DHC	Tue, Jun 8, 2004	15.94	15.98	15.83	15.89
1077	NASDAQ	DHC	Mon, Jun 7, 2004	15.99	16.09	15.81	15.94
1076	NASDAQ	DHC	Fri, Jun 4, 2004	15.94	16.03	15.78	15.80
1075	NASDAQ	DHC	Thu, Jun 3, 2004	15.97	16.02	15.77	15.90
1074	NASDAQ	DHC	Wed, Jun 2, 2004	15.97	15.99	15.75	15.92
1073	NASDAQ	DHC	Tue, Jun 1, 2004	15.90	15.94	15.63	15.85
1072	NASDAQ	DHC	Fri, May 28, 2004	15.83	15.99	15.78	15.78
1071	NASDAQ	DHC	Thu, May 27, 2004	15.92	15.99	15.73	15.83
1070	NASDAQ	DHC	Wed, May 26, 2004	15.70	15.92	15.54	15.92
1069	NASDAQ	DHC	Tue, May 25, 2004	15.29	15.68	15.23	15.65
1068	NASDAQ	DHC	Mon, May 24, 2004	15.36	15.41	15.12	15.29
1067	NASDAQ	DHC	Fri, May 21, 2004	15.17	15.20	15.03	15.04
1066	NASDAQ	DHC	Thu, May 20, 2004	14.65	14.97	14.65	14.96
1065	NASDAQ	DHC	Wed, May 19, 2004	14.97	15.30	14.55	14.62
1064	NASDAQ	DHC	Tue, May 18, 2004	14.68	14.98	14.65	14.98
1063	NASDAQ	DHC	Mon, May 17, 2004	14.68	14.87	14.27	14.68
1062	NASDAQ	DHC	Fri, May 14, 2004	14.59	14.88	14.59	14.64
1061	NASDAQ	DHC	Thu, May 13, 2004	14.42	14.68	14.42	14.56
1060	NASDAQ	DHC	Wed, May 12, 2004	14.24	14.45	14.08	14.42
1059	NASDAQ	DHC	Tue, May 11, 2004	14.07	14.44	14.07	14.33
1058	NASDAQ	DHC	Mon, May 10, 2004	14.26	14.33	13.08	14.07
1057	NASDAQ	DHC	Fri, May 7, 2004	14.86	14.97	14.34	14.35
1056	NASDAQ	DHC	Thu, May 6, 2004	14.88	15.11	14.62	14.96
1055	NASDAQ	DHC	Wed, May 5, 2004	14.97	15.25	14.88	15.03
1054	NASDAQ	DHC	Tue, May 4, 2004	14.61	15.28	14.59	14.88
1053	NASDAQ	DHC	Mon, May 3, 2004	14.48	14.61	13.81	14.61
1052	NASDAQ	DHC	Fri, Apr 30, 2004	14.46	14.73	14.31	14.49
1051	NASDAQ	DHC	Thu, Apr 29, 2004	14.88	15.02	14.41	14.51
1050	NASDAQ	DHC	Wed, Apr 28, 2004	15.00	15.00	14.73	14.78
1049	NASDAQ	DHC	Tue, Apr 27, 2004	15.01	15.01	14.78	14.93
1048	NASDAQ	DHC	Mon, Apr 26, 2004	14.70	14.97	14.65	14.78
1047	NASDAQ	DHC	Fri, Apr 23, 2004	14.73	14.87	14.46	14.71
1046	NASDAQ	DHC	Thu, Apr 22, 2004	14.69	14.93	14.55	14.76
1045	NASDAQ	DHC	Wed, Apr 21, 2004	14.34	14.65	14.34	14.65
1044	NASDAQ	DHC	Tue, Apr 20, 2004	15.31	15.45	14.64	14.70
1043	NASDAQ	DHC	Mon, Apr 19, 2004	15.31	15.64	15.17	15.45
1042	NASDAQ	DHC	Fri, Apr 16, 2004	15.32	15.75	15.07	15.51
1041	NASDAQ	DHC	Thu, Apr 15, 2004	14.78	15.67	14.78	15.55
1040	NASDAQ	DHC	Wed, Apr 14, 2004	14.54	15.26	14.44	14.65
1039	NASDAQ	DHC	Tue, Apr 13, 2004	15.36	15.59	15.02	15.18
1038	NASDAQ	DHC	Mon, Apr 12, 2004	16.67	16.91	15.27	15.64
1037	NASDAQ	DHC	Thu, Apr 8, 2004	17.45	17.45	16.97	17.06
1036	NASDAQ	DHC	Wed, Apr 7, 2004	16.38	17.40	16.09	17.39
1035	NASDAQ	DHC	Tue, Apr 6, 2004	17.64	17.75	15.41	16.71
1034	NASDAQ	DHC	Mon, Apr 5, 2004	19.38	19.38	17.82	18.06
1033	NASDAQ	DHC	Fri, Apr 2, 2004	19.34	19.43	19.17	19.43
1032	NASDAQ	DHC	Thu, Apr 1, 2004	18.91	19.12	18.86	19.10
1031	NASDAQ	DHC	Wed, Mar 31, 2004	18.71	18.95	18.66	18.90
1030	NASDAQ	DHC	Tue, Mar 30, 2004	18.78	18.95	18.70	18.90
1029	NASDAQ	DHC	Mon, Mar 29, 2004	18.60	18.81	18.59	18.78
1028	NASDAQ	DHC	Fri, Mar 26, 2004	18.61	18.78	18.48	18.59
1027	NASDAQ	DHC	Thu, Mar 25, 2004	18.60	18.81	18.54	18.70
1026	NASDAQ	DHC	Wed, Mar 24, 2004	18.61	18.72	18.44	18.60
1025	NASDAQ	DHC	Tue, Mar 23, 2004	18.90	18.90	18.32	18.73
1024	NASDAQ	DHC	Mon, Mar 22, 2004	18.44	18.50	18.03	18.44
1023	NASDAQ	DHC	Fri, Mar 19, 2004	18.44	18.61	18.12	18.51
1022	NASDAQ	DHC	Thu, Mar 18, 2004	18.22	18.50	17.95	18.44
1021	NASDAQ	DHC	Wed, Mar 17, 2004	17.82	18.47	17.64	18.16
1020	NASDAQ	DHC	Tue, Mar 16, 2004	17.72	17.90	17.52	17.80
1019	NASDAQ	DHC	Mon, Mar 15, 2004	17.83	17.90	17.60	17.68
1018	NASDAQ	DHC	Fri, Mar 12, 2004	17.59	17.99	17.54	17.99
1017	NASDAQ	DHC	Thu, Mar 11, 2004	17.74	17.98	17.49	17.75
1016	NASDAQ	DHC	Wed, Mar 10, 2004	18.04	18.30	17.80	17.92
1015	NASDAQ	DHC	Tue, Mar 9, 2004	18.37	18.46	18.08	18.23
1014	NASDAQ	DHC	Mon, Mar 8, 2004	18.48	18.63	18.29	18.43
1013	NASDAQ	DHC	Fri, Mar 5, 2004	18.41	18.76	18.27	18.58
1012	NASDAQ	DHC	Thu, Mar 4, 2004	18.27	18.45	18.13	18.40
1011	NASDAQ	DHC	Wed, Mar 3, 2004	17.93	18.27	17.83	18.27
1010	NASDAQ	DHC	Tue, Mar 2, 2004	17.95	18.16	17.93	18.16
1009	NASDAQ	DHC	Mon, Mar 1, 2004	17.93	18.04	17.79	17.97
1008	NASDAQ	DHC	Fri, Feb 27, 2004	16.48	18.06	16.48	17.98
1007	NASDAQ	DHC	Thu, Feb 26, 2004	17.69	17.98	17.59	17.93
1006	NASDAQ	DHC	Wed, Feb 25, 2004	17.16	17.69	17.16	17.69
1005	NASDAQ	DHC	Tue, Feb 24, 2004	17.09	17.29	16.77	17.27
1004	NASDAQ	DHC	Mon, Feb 23, 2004	17.20	17.30	16.99	17.09
1003	NASDAQ	DHC	Fri, Feb 20, 2004	17.45	17.49	17.26	17.38
1002	NASDAQ	DHC	Thu, Feb 19, 2004	17.38	17.48	17.23	17.46
1001	NASDAQ	DHC	Wed, Feb 18, 2004	17.64	17.68	17.38	17.45
1000	NASDAQ	DHC	Tue, Feb 17, 2004	17.64	17.72	17.54	17.67
999	NASDAQ	DHC	Fri, Feb 13, 2004	17.74	17.81	17.58	17.70
998	NASDAQ	DHC	Thu, Feb 12, 2004	17.69	17.79	17.54	17.76
997	NASDAQ	DHC	Wed, Feb 11, 2004	17.69	17.83	17.62	17.74
996	NASDAQ	DHC	Tue, Feb 10, 2004	17.40	17.76	17.26	17.74
995	NASDAQ	DHC	Mon, Feb 9, 2004	17.59	17.65	17.40	17.63
994	NASDAQ	DHC	Fri, Feb 6, 2004	17.30	17.64	17.25	17.63
993	NASDAQ	DHC	Thu, Feb 5, 2004	16.96	17.40	16.86	17.40
992	NASDAQ	DHC	Wed, Feb 4, 2004	17.61	17.61	17.02	17.17
991	NASDAQ	DHC	Tue, Feb 3, 2004	17.49	17.63	17.49	17.61
990	NASDAQ	DHC	Mon, Feb 2, 2004	17.53	17.54	17.36	17.54
989	NASDAQ	DHC	Fri, Jan 30, 2004	17.45	17.54	17.30	17.52
988	NASDAQ	DHC	Thu, Jan 29, 2004	17.30	17.54	17.27	17.54
987	NASDAQ	DHC	Wed, Jan 28, 2004	17.45	17.53	17.16	17.25
986	NASDAQ	DHC	Tue, Jan 27, 2004	16.73	17.51	16.73	17.43
985	NASDAQ	DHC	Mon, Jan 26, 2004	17.53	17.54	16.49	17.54
984	NASDAQ	DHC	Fri, Jan 23, 2004	17.49	17.61	17.49	17.53
983	NASDAQ	DHC	Thu, Jan 22, 2004	17.60	17.61	17.45	17.50
982	NASDAQ	DHC	Wed, Jan 21, 2004	17.64	17.66	17.49	17.60
981	NASDAQ	DHC	Tue, Jan 20, 2004	17.81	17.86	17.63	17.64
980	NASDAQ	DHC	Fri, Jan 16, 2004	17.76	17.95	17.69	17.81
979	NASDAQ	DHC	Thu, Jan 15, 2004	17.65	17.84	17.40	17.83
978	NASDAQ	DHC	Wed, Jan 14, 2004	17.67	17.77	17.62	17.75
977	NASDAQ	DHC	Tue, Jan 13, 2004	17.77	17.97	17.74	17.97
976	NASDAQ	DHC	Mon, Jan 12, 2004	17.54	17.86	17.53	17.86
975	NASDAQ	DHC	Fri, Jan 9, 2004	17.35	17.51	17.27	17.47
974	NASDAQ	DHC	Thu, Jan 8, 2004	17.54	17.59	17.35	17.36
973	NASDAQ	DHC	Wed, Jan 7, 2004	17.64	17.64	17.15	17.53
972	NASDAQ	DHC	Tue, Jan 6, 2004	16.82	16.95	16.77	16.84
971	NASDAQ	DHC	Mon, Jan 5, 2004	16.85	16.92	16.82	16.91
970	NASDAQ	DHC	Fri, Jan 2, 2004	16.62	16.96	16.62	16.85
969	NASDAQ	DHC	Wed, Dec 31, 2003	16.96	16.96	16.70	16.70
968	NASDAQ	DHC	Tue, Dec 30, 2003	16.96	17.06	16.82	17.06
967	NASDAQ	DHC	Mon, Dec 29, 2003	16.78	17.05	16.77	16.86
966	NASDAQ	DHC	Fri, Dec 26, 2003	16.57	16.85	16.57	16.77
965	NASDAQ	DHC	Wed, Dec 24, 2003	16.62	16.71	16.57	16.67
964	NASDAQ	DHC	Tue, Dec 23, 2003	16.55	16.69	16.53	16.69
963	NASDAQ	DHC	Mon, Dec 22, 2003	16.65	16.65	16.38	16.65
962	NASDAQ	DHC	Fri, Dec 19, 2003	16.60	16.65	16.26	16.65
961	NASDAQ	DHC	Thu, Dec 18, 2003	16.45	16.74	16.36	16.60
960	NASDAQ	DHC	Wed, Dec 17, 2003	16.31	16.64	16.28	16.64
959	NASDAQ	DHC	Tue, Dec 16, 2003	16.38	16.46	16.06	16.46
958	NASDAQ	DHC	Mon, Dec 15, 2003	16.42	16.46	16.17	16.18
957	NASDAQ	DHC	Fri, Dec 12, 2003	16.19	16.42	16.09	16.42
956	NASDAQ	DHC	Thu, Dec 11, 2003	15.91	16.34	15.91	16.25
955	NASDAQ	DHC	Wed, Dec 10, 2003	16.10	16.10	15.81	15.91
954	NASDAQ	DHC	Tue, Dec 9, 2003	16.22	16.29	15.99	16.00
953	NASDAQ	DHC	Mon, Dec 8, 2003	16.08	16.31	15.96	16.31
952	NASDAQ	DHC	Fri, Dec 5, 2003	15.80	16.07	15.80	16.04
951	NASDAQ	DHC	Thu, Dec 4, 2003	15.69	15.89	15.51	15.88
950	NASDAQ	DHC	Wed, Dec 3, 2003	15.98	16.07	15.68	15.69
949	NASDAQ	DHC	Tue, Dec 2, 2003	15.91	16.06	15.85	15.91
948	NASDAQ	DHC	Mon, Dec 1, 2003	15.69	15.91	15.68	15.90
947	NASDAQ	DHC	Fri, Nov 28, 2003	15.89	15.95	15.69	15.69
946	NASDAQ	DHC	Wed, Nov 26, 2003	15.61	15.89	15.56	15.89
945	NASDAQ	DHC	Tue, Nov 25, 2003	15.56	15.71	15.49	15.71
944	NASDAQ	DHC	Mon, Nov 24, 2003	15.20	15.65	15.20	15.65
943	NASDAQ	DHC	Fri, Nov 21, 2003	15.43	15.49	15.25	15.29
942	NASDAQ	DHC	Thu, Nov 20, 2003	15.46	15.46	15.22	15.33
941	NASDAQ	DHC	Wed, Nov 19, 2003	15.27	15.54	15.18	15.36
940	NASDAQ	DHC	Tue, Nov 18, 2003	15.22	15.45	15.12	15.17
939	NASDAQ	DHC	Mon, Nov 17, 2003	15.00	15.36	14.83	15.28
938	NASDAQ	DHC	Fri, Nov 14, 2003	15.10	15.25	14.93	14.93
937	NASDAQ	DHC	Thu, Nov 13, 2003	14.93	15.10	14.92	15.10
936	NASDAQ	DHC	Wed, Nov 12, 2003	14.68	14.99	14.64	14.99
935	NASDAQ	DHC	Tue, Nov 11, 2003	14.80	14.80	14.54	14.64
934	NASDAQ	DHC	Mon, Nov 10, 2003	14.88	14.96	14.78	14.90
933	NASDAQ	DHC	Fri, Nov 7, 2003	14.73	14.96	14.71	14.88
932	NASDAQ	DHC	Thu, Nov 6, 2003	14.75	14.85	14.69	14.83
931	NASDAQ	DHC	Wed, Nov 5, 2003	14.72	14.73	14.54	14.72
930	NASDAQ	DHC	Tue, Nov 4, 2003	14.54	14.72	14.48	14.72
929	NASDAQ	DHC	Mon, Nov 3, 2003	14.39	14.50	14.20	14.49
928	NASDAQ	DHC	Fri, Oct 31, 2003	14.55	14.60	14.28	14.43
927	NASDAQ	DHC	Thu, Oct 30, 2003	14.55	14.67	14.43	14.53
926	NASDAQ	DHC	Wed, Oct 29, 2003	14.35	14.59	14.35	14.58
925	NASDAQ	DHC	Tue, Oct 28, 2003	14.54	14.54	14.24	14.33
924	NASDAQ	DHC	Mon, Oct 27, 2003	14.10	14.63	14.10	14.49
923	NASDAQ	DHC	Fri, Oct 24, 2003	14.15	14.30	14.00	14.08
922	NASDAQ	DHC	Thu, Oct 23, 2003	14.15	14.35	14.05	14.25
921	NASDAQ	DHC	Wed, Oct 22, 2003	14.49	14.49	14.17	14.17
920	NASDAQ	DHC	Tue, Oct 21, 2003	14.38	14.62	14.30	14.39
919	NASDAQ	DHC	Mon, Oct 20, 2003	14.49	14.53	13.96	14.29
918	NASDAQ	DHC	Fri, Oct 17, 2003	15.03	15.05	14.73	14.73
917	NASDAQ	DHC	Thu, Oct 16, 2003	15.01	15.10	14.92	15.06
916	NASDAQ	DHC	Wed, Oct 15, 2003	15.12	15.17	14.93	14.93
915	NASDAQ	DHC	Tue, Oct 14, 2003	14.96	15.09	14.83	15.08
914	NASDAQ	DHC	Mon, Oct 13, 2003	14.88	14.96	14.78	14.95
913	NASDAQ	DHC	Fri, Oct 10, 2003	14.67	14.77	14.64	14.77
912	NASDAQ	DHC	Thu, Oct 9, 2003	14.79	15.01	14.64	14.82
911	NASDAQ	DHC	Wed, Oct 8, 2003	14.83	14.91	14.71	14.82
910	NASDAQ	DHC	Tue, Oct 7, 2003	14.82	15.12	14.81	14.92
909	NASDAQ	DHC	Mon, Oct 6, 2003	14.93	15.06	14.74	15.06
908	NASDAQ	DHC	Fri, Oct 3, 2003	14.54	14.97	14.54	14.86
907	NASDAQ	DHC	Thu, Oct 2, 2003	14.31	14.72	14.31	14.71
906	NASDAQ	DHC	Wed, Oct 1, 2003	13.95	14.52	13.95	14.47
905	NASDAQ	DHC	Tue, Sep 30, 2003	13.86	14.13	13.71	13.97
904	NASDAQ	DHC	Mon, Sep 29, 2003	13.76	14.04	13.68	14.04
903	NASDAQ	DHC	Fri, Sep 26, 2003	13.76	13.96	13.71	13.71
902	NASDAQ	DHC	Thu, Sep 25, 2003	13.91	14.03	13.72	13.72
901	NASDAQ	DHC	Wed, Sep 24, 2003	13.99	14.03	13.85	13.86
900	NASDAQ	DHC	Tue, Sep 23, 2003	13.91	14.03	13.81	14.03
899	NASDAQ	DHC	Mon, Sep 22, 2003	13.75	14.00	13.69	13.96
898	NASDAQ	DHC	Fri, Sep 19, 2003	13.57	13.81	13.55	13.81
897	NASDAQ	DHC	Thu, Sep 18, 2003	13.55	13.70	13.47	13.66
896	NASDAQ	DHC	Wed, Sep 17, 2003	13.50	13.62	13.46	13.52
895	NASDAQ	DHC	Tue, Sep 16, 2003	13.57	13.61	13.33	13.60
894	NASDAQ	DHC	Mon, Sep 15, 2003	13.47	13.66	13.43	13.65
893	NASDAQ	DHC	Fri, Sep 12, 2003	13.57	13.62	13.43	13.56
892	NASDAQ	DHC	Thu, Sep 11, 2003	13.51	13.68	13.39	13.60
891	NASDAQ	DHC	Wed, Sep 10, 2003	13.62	13.62	13.28	13.43
890	NASDAQ	DHC	Tue, Sep 9, 2003	13.56	13.66	13.48	13.66
889	NASDAQ	DHC	Mon, Sep 8, 2003	13.57	13.62	13.48	13.57
888	NASDAQ	DHC	Fri, Sep 5, 2003	13.65	13.75	13.51	13.56
887	NASDAQ	DHC	Thu, Sep 4, 2003	13.66	13.71	13.48	13.65
886	NASDAQ	DHC	Wed, Sep 3, 2003	13.33	13.66	13.33	13.66
885	NASDAQ	DHC	Tue, Sep 2, 2003	13.46	13.55	13.39	13.55
884	NASDAQ	DHC	Fri, Aug 29, 2003	13.33	13.47	13.28	13.46
883	NASDAQ	DHC	Thu, Aug 28, 2003	13.45	13.47	13.24	13.40
882	NASDAQ	DHC	Wed, Aug 27, 2003	13.42	13.47	13.23	13.42
881	NASDAQ	DHC	Tue, Aug 26, 2003	13.36	13.38	13.08	13.37
880	NASDAQ	DHC	Mon, Aug 25, 2003	13.39	13.39	13.12	13.38
879	NASDAQ	DHC	Fri, Aug 22, 2003	13.53	13.53	13.30	13.30
878	NASDAQ	DHC	Thu, Aug 21, 2003	13.56	13.56	13.42	13.53
877	NASDAQ	DHC	Wed, Aug 20, 2003	13.51	13.57	13.39	13.55
876	NASDAQ	DHC	Tue, Aug 19, 2003	13.47	13.56	13.34	13.56
875	NASDAQ	DHC	Mon, Aug 18, 2003	13.36	13.45	13.29	13.44
874	NASDAQ	DHC	Fri, Aug 15, 2003	13.28	13.46	13.25	13.29
873	NASDAQ	DHC	Thu, Aug 14, 2003	13.29	13.37	13.28	13.36
872	NASDAQ	DHC	Wed, Aug 13, 2003	13.37	13.38	13.29	13.34
871	NASDAQ	DHC	Tue, Aug 12, 2003	13.32	13.37	13.22	13.37
870	NASDAQ	DHC	Mon, Aug 11, 2003	13.16	13.31	13.09	13.28
869	NASDAQ	DHC	Fri, Aug 8, 2003	13.28	13.28	13.09	13.13
868	NASDAQ	DHC	Thu, Aug 7, 2003	13.27	13.37	13.04	13.28
867	NASDAQ	DHC	Wed, Aug 6, 2003	13.11	13.34	12.97	13.18
866	NASDAQ	DHC	Tue, Aug 5, 2003	13.26	13.26	13.09	13.21
865	NASDAQ	DHC	Mon, Aug 4, 2003	13.29	13.31	13.08	13.26
864	NASDAQ	DHC	Fri, Aug 1, 2003	13.45	13.46	13.12	13.32
863	NASDAQ	DHC	Thu, Jul 31, 2003	13.28	13.46	13.26	13.42
862	NASDAQ	DHC	Wed, Jul 30, 2003	13.33	13.38	13.13	13.26
861	NASDAQ	DHC	Tue, Jul 29, 2003	13.38	13.41	13.22	13.38
860	NASDAQ	DHC	Mon, Jul 28, 2003	13.32	13.41	13.18	13.33
859	NASDAQ	DHC	Fri, Jul 25, 2003	13.13	13.28	13.04	13.17
858	NASDAQ	DHC	Thu, Jul 24, 2003	13.12	13.26	13.00	13.08
857	NASDAQ	DHC	Wed, Jul 23, 2003	13.18	13.18	12.88	13.12
856	NASDAQ	DHC	Tue, Jul 22, 2003	12.88	13.19	12.82	13.09
855	NASDAQ	DHC	Mon, Jul 21, 2003	12.99	13.18	12.78	12.78
854	NASDAQ	DHC	Fri, Jul 18, 2003	12.98	13.13	12.89	13.08
853	NASDAQ	DHC	Thu, Jul 17, 2003	13.46	13.52	13.22	13.25
852	NASDAQ	DHC	Wed, Jul 16, 2003	13.57	13.57	13.34	13.43
851	NASDAQ	DHC	Tue, Jul 15, 2003	13.58	13.61	13.34	13.55
850	NASDAQ	DHC	Mon, Jul 14, 2003	13.53	13.57	13.45	13.57
849	NASDAQ	DHC	Fri, Jul 11, 2003	13.28	13.52	13.24	13.43
848	NASDAQ	DHC	Thu, Jul 10, 2003	13.29	13.40	13.13	13.24
847	NASDAQ	DHC	Wed, Jul 9, 2003	13.46	13.47	13.23	13.28
846	NASDAQ	DHC	Tue, Jul 8, 2003	13.42	13.46	13.24	13.46
845	NASDAQ	DHC	Mon, Jul 7, 2003	13.39	13.52	13.23	13.38
844	NASDAQ	DHC	Thu, Jul 3, 2003	13.30	13.38	13.25	13.37
843	NASDAQ	DHC	Wed, Jul 2, 2003	13.23	13.33	13.18	13.30
842	NASDAQ	DHC	Tue, Jul 1, 2003	13.14	13.18	12.90	13.18
841	NASDAQ	DHC	Mon, Jun 30, 2003	13.23	13.23	12.82	13.14
840	NASDAQ	DHC	Fri, Jun 27, 2003	13.07	13.27	12.99	12.99
839	NASDAQ	DHC	Thu, Jun 26, 2003	12.84	13.07	12.77	13.07
838	NASDAQ	DHC	Wed, Jun 25, 2003	12.39	12.68	12.37	12.68
837	NASDAQ	DHC	Tue, Jun 24, 2003	12.70	12.70	12.26	12.36
836	NASDAQ	DHC	Mon, Jun 23, 2003	12.88	12.88	12.46	12.60
835	NASDAQ	DHC	Fri, Jun 20, 2003	12.84	12.94	12.76	12.88
834	NASDAQ	DHC	Thu, Jun 19, 2003	12.93	12.94	12.76	12.77
833	NASDAQ	DHC	Wed, Jun 18, 2003	13.04	13.04	12.73	12.89
832	NASDAQ	DHC	Tue, Jun 17, 2003	13.18	13.18	13.00	13.07
831	NASDAQ	DHC	Mon, Jun 16, 2003	12.88	13.29	12.88	13.18
830	NASDAQ	DHC	Fri, Jun 13, 2003	13.01	13.01	12.81	12.88
829	NASDAQ	DHC	Thu, Jun 12, 2003	12.79	13.13	12.79	13.01
828	NASDAQ	DHC	Wed, Jun 11, 2003	12.91	13.08	12.79	13.07
827	NASDAQ	DHC	Tue, Jun 10, 2003	12.98	12.98	12.71	12.79
826	NASDAQ	DHC	Mon, Jun 9, 2003	12.92	12.96	12.66	12.66
825	NASDAQ	DHC	Fri, Jun 6, 2003	12.84	12.89	12.72	12.85
824	NASDAQ	DHC	Thu, Jun 5, 2003	12.70	12.83	12.65	12.78
823	NASDAQ	DHC	Wed, Jun 4, 2003	12.70	12.76	12.60	12.76
822	NASDAQ	DHC	Tue, Jun 3, 2003	12.75	12.76	12.52	12.66
821	NASDAQ	DHC	Mon, Jun 2, 2003	12.99	12.99	12.61	12.75
820	NASDAQ	DHC	Fri, May 30, 2003	12.39	12.92	12.39	12.92
819	NASDAQ	DHC	Thu, May 29, 2003	12.41	12.60	12.12	12.36
818	NASDAQ	DHC	Wed, May 28, 2003	12.65	12.65	12.36	12.44
817	NASDAQ	DHC	Tue, May 27, 2003	12.60	12.73	12.53	12.59
816	NASDAQ	DHC	Fri, May 23, 2003	12.46	12.70	12.41	12.54
815	NASDAQ	DHC	Thu, May 22, 2003	12.45	12.59	12.41	12.47
814	NASDAQ	DHC	Wed, May 21, 2003	12.44	12.49	12.30	12.41
813	NASDAQ	DHC	Tue, May 20, 2003	12.26	12.50	12.12	12.41
812	NASDAQ	DHC	Mon, May 19, 2003	12.36	12.36	12.10	12.26
811	NASDAQ	DHC	Fri, May 16, 2003	12.12	12.36	12.03	12.36
810	NASDAQ	DHC	Thu, May 15, 2003	11.98	12.16	11.96	12.12
809	NASDAQ	DHC	Wed, May 14, 2003	12.07	12.07	11.85	11.98
808	NASDAQ	DHC	Tue, May 13, 2003	12.10	12.16	11.85	12.07
807	NASDAQ	DHC	Mon, May 12, 2003	11.81	12.15	11.74	12.11
806	NASDAQ	DHC	Fri, May 9, 2003	11.63	11.91	11.60	11.79
805	NASDAQ	DHC	Thu, May 8, 2003	11.55	11.66	11.44	11.62
804	NASDAQ	DHC	Wed, May 7, 2003	11.61	11.62	11.42	11.61
803	NASDAQ	DHC	Tue, May 6, 2003	11.63	11.67	11.39	11.57
802	NASDAQ	DHC	Mon, May 5, 2003	11.63	11.63	11.30	11.63
801	NASDAQ	DHC	Fri, May 2, 2003	11.97	12.01	11.57	11.75
800	NASDAQ	DHC	Thu, May 1, 2003	12.10	12.12	11.87	12.11
799	NASDAQ	DHC	Wed, Apr 30, 2003	12.41	12.41	11.73	12.10
798	NASDAQ	DHC	Tue, Apr 29, 2003	12.47	12.65	12.41	12.41
797	NASDAQ	DHC	Mon, Apr 28, 2003	12.60	12.73	12.46	12.53
796	NASDAQ	DHC	Fri, Apr 25, 2003	12.62	12.69	12.37	12.59
795	NASDAQ	DHC	Thu, Apr 24, 2003	12.59	12.73	12.59	12.71
794	NASDAQ	DHC	Wed, Apr 23, 2003	12.65	12.75	12.51	12.69
793	NASDAQ	DHC	Tue, Apr 22, 2003	12.64	12.79	12.47	12.79
792	NASDAQ	DHC	Mon, Apr 21, 2003	12.44	12.65	12.32	12.64
791	NASDAQ	DHC	Thu, Apr 17, 2003	12.45	12.54	12.27	12.38
790	NASDAQ	DHC	Wed, Apr 16, 2003	12.69	12.82	12.51	12.60
789	NASDAQ	DHC	Tue, Apr 15, 2003	12.46	12.74	12.43	12.64
788	NASDAQ	DHC	Mon, Apr 14, 2003	12.43	12.54	12.31	12.49
787	NASDAQ	DHC	Fri, Apr 11, 2003	12.39	12.45	12.17	12.35
786	NASDAQ	DHC	Thu, Apr 10, 2003	12.12	12.40	12.12	12.29
785	NASDAQ	DHC	Wed, Apr 9, 2003	12.07	12.29	12.05	12.08
784	NASDAQ	DHC	Tue, Apr 8, 2003	11.99	12.10	11.92	12.04
783	NASDAQ	DHC	Mon, Apr 7, 2003	11.83	11.98	11.83	11.96
782	NASDAQ	DHC	Fri, Apr 4, 2003	11.79	11.85	11.69	11.74
781	NASDAQ	DHC	Thu, Apr 3, 2003	11.76	11.81	11.69	11.77
780	NASDAQ	DHC	Wed, Apr 2, 2003	11.58	11.81	11.58	11.66
779	NASDAQ	DHC	Tue, Apr 1, 2003	11.19	11.51	11.12	11.51
778	NASDAQ	DHC	Mon, Mar 31, 2003	11.19	11.29	11.04	11.19
777	NASDAQ	DHC	Fri, Mar 28, 2003	11.19	11.44	11.13	11.14
776	NASDAQ	DHC	Thu, Mar 27, 2003	11.40	11.41	11.05	11.19
775	NASDAQ	DHC	Wed, Mar 26, 2003	11.30	11.55	11.29	11.40
774	NASDAQ	DHC	Tue, Mar 25, 2003	11.15	11.37	11.06	11.35
773	NASDAQ	DHC	Mon, Mar 24, 2003	11.44	11.44	10.86	11.15
772	NASDAQ	DHC	Fri, Mar 21, 2003	11.43	11.52	11.37	11.43
771	NASDAQ	DHC	Thu, Mar 20, 2003	11.59	11.62	11.37	11.43
770	NASDAQ	DHC	Wed, Mar 19, 2003	11.82	11.82	11.53	11.58
769	NASDAQ	DHC	Tue, Mar 18, 2003	11.62	11.83	11.53	11.82
768	NASDAQ	DHC	Mon, Mar 17, 2003	11.39	11.72	11.28	11.61
767	NASDAQ	DHC	Fri, Mar 14, 2003	11.46	11.51	11.32	11.33
766	NASDAQ	DHC	Thu, Mar 13, 2003	11.34	11.44	11.24	11.44
765	NASDAQ	DHC	Wed, Mar 12, 2003	11.39	11.46	11.19	11.33
764	NASDAQ	DHC	Tue, Mar 11, 2003	11.19	11.42	11.19	11.38
763	NASDAQ	DHC	Mon, Mar 10, 2003	11.22	11.25	11.14	11.15
762	NASDAQ	DHC	Fri, Mar 7, 2003	11.16	11.45	11.16	11.30
761	NASDAQ	DHC	Thu, Mar 6, 2003	11.42	11.45	11.16	11.17
760	NASDAQ	DHC	Wed, Mar 5, 2003	11.30	11.45	11.19	11.37
759	NASDAQ	DHC	Tue, Mar 4, 2003	11.25	11.34	11.14	11.34
758	NASDAQ	DHC	Mon, Mar 3, 2003	11.27	11.27	11.12	11.16
757	NASDAQ	DHC	Fri, Feb 28, 2003	11.07	11.24	11.00	11.18
756	NASDAQ	DHC	Thu, Feb 27, 2003	11.03	11.09	10.92	11.05
755	NASDAQ	DHC	Wed, Feb 26, 2003	11.05	11.10	10.92	10.99
754	NASDAQ	DHC	Tue, Feb 25, 2003	11.00	11.14	10.90	11.09
753	NASDAQ	DHC	Mon, Feb 24, 2003	11.09	11.09	10.90	10.94
752	NASDAQ	DHC	Fri, Feb 21, 2003	11.14	11.18	11.02	11.08
751	NASDAQ	DHC	Thu, Feb 20, 2003	11.11	11.12	10.91	10.98
750	NASDAQ	DHC	Wed, Feb 19, 2003	11.11	11.12	10.90	10.94
749	NASDAQ	DHC	Tue, Feb 18, 2003	10.86	11.11	10.83	11.07
748	NASDAQ	DHC	Fri, Feb 14, 2003	10.68	10.87	10.67	10.83
747	NASDAQ	DHC	Thu, Feb 13, 2003	10.88	10.88	10.67	10.76
746	NASDAQ	DHC	Wed, Feb 12, 2003	10.86	10.95	10.81	10.88
745	NASDAQ	DHC	Tue, Feb 11, 2003	11.05	11.05	10.76	10.89
744	NASDAQ	DHC	Mon, Feb 10, 2003	10.99	11.05	10.87	10.99
743	NASDAQ	DHC	Fri, Feb 7, 2003	11.04	11.05	10.87	10.89
742	NASDAQ	DHC	Thu, Feb 6, 2003	10.96	11.04	10.90	11.03
741	NASDAQ	DHC	Wed, Feb 5, 2003	11.11	11.13	10.91	10.97
740	NASDAQ	DHC	Tue, Feb 4, 2003	10.92	11.12	10.87	11.07
739	NASDAQ	DHC	Mon, Feb 3, 2003	10.85	10.96	10.81	10.92
738	NASDAQ	DHC	Fri, Jan 31, 2003	10.90	10.94	10.81	10.85
737	NASDAQ	DHC	Thu, Jan 30, 2003	10.84	10.95	10.72	10.72
736	NASDAQ	DHC	Wed, Jan 29, 2003	10.69	10.85	10.67	10.84
735	NASDAQ	DHC	Tue, Jan 28, 2003	10.55	10.72	10.48	10.69
734	NASDAQ	DHC	Mon, Jan 27, 2003	10.55	10.66	10.45	10.55
733	NASDAQ	DHC	Fri, Jan 24, 2003	10.62	10.66	10.42	10.48
732	NASDAQ	DHC	Thu, Jan 23, 2003	10.66	10.72	10.50	10.65
731	NASDAQ	DHC	Wed, Jan 22, 2003	10.70	10.70	10.55	10.62
730	NASDAQ	DHC	Tue, Jan 21, 2003	10.73	10.76	10.56	10.66
729	NASDAQ	DHC	Fri, Jan 17, 2003	11.10	11.14	11.00	11.05
728	NASDAQ	DHC	Thu, Jan 16, 2003	11.14	11.15	11.05	11.10
727	NASDAQ	DHC	Wed, Jan 15, 2003	11.09	11.13	10.90	11.13
726	NASDAQ	DHC	Tue, Jan 14, 2003	10.76	11.10	10.72	11.01
725	NASDAQ	DHC	Mon, Jan 13, 2003	10.81	10.81	10.71	10.73
724	NASDAQ	DHC	Fri, Jan 10, 2003	10.75	10.76	10.67	10.71
723	NASDAQ	DHC	Thu, Jan 9, 2003	10.48	10.75	10.48	10.73
722	NASDAQ	DHC	Wed, Jan 8, 2003	10.69	10.71	10.52	10.56
721	NASDAQ	DHC	Tue, Jan 7, 2003	10.75	10.75	10.47	10.60
720	NASDAQ	DHC	Mon, Jan 6, 2003	10.60	10.85	10.56	10.71
719	NASDAQ	DHC	Fri, Jan 3, 2003	10.27	10.55	10.24	10.51
718	NASDAQ	DHC	Thu, Jan 2, 2003	10.37	10.38	10.18	10.35
717	NASDAQ	DHC	Tue, Dec 31, 2002	10.19	10.47	10.09	10.28
716	NASDAQ	DHC	Mon, Dec 30, 2002	10.09	10.23	9.99	10.19
715	NASDAQ	DHC	Fri, Dec 27, 2002	10.13	10.23	10.08	10.16
714	NASDAQ	DHC	Thu, Dec 26, 2002	10.10	10.27	10.04	10.07
713	NASDAQ	DHC	Tue, Dec 24, 2002	10.13	10.18	10.04	10.17
712	NASDAQ	DHC	Mon, Dec 23, 2002	10.08	10.16	9.93	10.08
711	NASDAQ	DHC	Fri, Dec 20, 2002	10.11	10.15	9.90	10.15
710	NASDAQ	DHC	Thu, Dec 19, 2002	9.98	10.13	9.89	10.01
709	NASDAQ	DHC	Wed, Dec 18, 2002	10.05	10.21	10.02	10.03
708	NASDAQ	DHC	Tue, Dec 17, 2002	10.13	10.27	10.08	10.12
707	NASDAQ	DHC	Mon, Dec 16, 2002	10.18	10.31	10.08	10.23
706	NASDAQ	DHC	Fri, Dec 13, 2002	10.19	10.35	10.12	10.16
705	NASDAQ	DHC	Thu, Dec 12, 2002	10.37	10.42	10.19	10.23
704	NASDAQ	DHC	Wed, Dec 11, 2002	10.17	10.28	10.03	10.28
703	NASDAQ	DHC	Tue, Dec 10, 2002	10.18	10.23	10.05	10.15
702	NASDAQ	DHC	Mon, Dec 9, 2002	10.17	10.18	9.98	10.08
701	NASDAQ	DHC	Fri, Dec 6, 2002	10.26	10.38	9.98	10.17
700	NASDAQ	DHC	Thu, Dec 5, 2002	10.42	10.42	10.19	10.23
699	NASDAQ	DHC	Wed, Dec 4, 2002	10.31	10.42	9.84	10.32
698	NASDAQ	DHC	Tue, Dec 3, 2002	10.43	10.51	10.24	10.26
697	NASDAQ	DHC	Mon, Dec 2, 2002	10.76	10.77	10.43	10.52
696	NASDAQ	DHC	Fri, Nov 29, 2002	10.90	11.05	10.81	10.86
695	NASDAQ	DHC	Wed, Nov 27, 2002	10.74	11.05	10.73	11.03
694	NASDAQ	DHC	Tue, Nov 26, 2002	10.52	10.87	10.52	10.66
693	NASDAQ	DHC	Mon, Nov 25, 2002	10.71	10.73	10.50	10.64
692	NASDAQ	DHC	Fri, Nov 22, 2002	10.45	10.46	10.25	10.40
691	NASDAQ	DHC	Thu, Nov 21, 2002	10.36	10.39	10.20	10.35
690	NASDAQ	DHC	Wed, Nov 20, 2002	10.08	10.22	9.90	10.22
689	NASDAQ	DHC	Tue, Nov 19, 2002	10.15	10.16	9.90	9.98
688	NASDAQ	DHC	Mon, Nov 18, 2002	10.80	10.80	10.09	10.15
687	NASDAQ	DHC	Fri, Nov 15, 2002	10.98	11.03	10.68	10.77
686	NASDAQ	DHC	Thu, Nov 14, 2002	10.77	10.99	10.57	10.98
685	NASDAQ	DHC	Wed, Nov 13, 2002	10.72	10.76	10.60	10.68
684	NASDAQ	DHC	Tue, Nov 12, 2002	10.42	10.74	10.39	10.74
683	NASDAQ	DHC	Mon, Nov 11, 2002	10.66	10.66	10.39	10.41
682	NASDAQ	DHC	Fri, Nov 8, 2002	10.45	10.92	10.42	10.66
681	NASDAQ	DHC	Thu, Nov 7, 2002	10.43	10.52	10.28	10.41
680	NASDAQ	DHC	Wed, Nov 6, 2002	10.47	10.52	10.24	10.52
679	NASDAQ	DHC	Tue, Nov 5, 2002	10.22	10.39	10.13	10.37
678	NASDAQ	DHC	Mon, Nov 4, 2002	10.12	10.30	10.02	10.12
677	NASDAQ	DHC	Fri, Nov 1, 2002	9.92	10.11	9.81	10.11
676	NASDAQ	DHC	Thu, Oct 31, 2002	9.90	10.03	9.78	9.92
675	NASDAQ	DHC	Wed, Oct 30, 2002	10.18	10.18	9.74	9.80
674	NASDAQ	DHC	Tue, Oct 29, 2002	9.91	10.23	9.75	10.23
673	NASDAQ	DHC	Mon, Oct 28, 2002	10.09	10.27	9.98	9.99
672	NASDAQ	DHC	Fri, Oct 25, 2002	9.92	10.08	9.85	9.99
671	NASDAQ	DHC	Thu, Oct 24, 2002	9.84	9.92	9.75	9.89
670	NASDAQ	DHC	Wed, Oct 23, 2002	9.82	9.87	9.47	9.74
669	NASDAQ	DHC	Tue, Oct 22, 2002	9.88	9.88	9.69	9.72
668	NASDAQ	DHC	Mon, Oct 21, 2002	9.94	9.94	9.69	9.88
667	NASDAQ	DHC	Fri, Oct 18, 2002	9.98	10.23	9.69	9.94
666	NASDAQ	DHC	Thu, Oct 17, 2002	10.36	10.37	10.13	10.35
665	NASDAQ	DHC	Wed, Oct 16, 2002	10.07	10.21	9.98	10.19
664	NASDAQ	DHC	Tue, Oct 15, 2002	10.03	10.34	10.03	10.17
663	NASDAQ	DHC	Mon, Oct 14, 2002	10.32	10.36	9.78	10.03
662	NASDAQ	DHC	Fri, Oct 11, 2002	10.18	10.42	9.70	9.89
661	NASDAQ	DHC	Thu, Oct 10, 2002	9.55	9.64	9.06	9.63
660	NASDAQ	DHC	Wed, Oct 9, 2002	9.69	9.92	9.53	9.55
659	NASDAQ	DHC	Tue, Oct 8, 2002	9.93	10.17	9.61	9.93
658	NASDAQ	DHC	Mon, Oct 7, 2002	9.69	10.12	9.45	9.94
657	NASDAQ	DHC	Fri, Oct 4, 2002	10.18	10.37	10.07	10.25
656	NASDAQ	DHC	Thu, Oct 3, 2002	10.57	10.67	10.43	10.51
655	NASDAQ	DHC	Wed, Oct 2, 2002	10.90	10.90	10.56	10.61
654	NASDAQ	DHC	Tue, Oct 1, 2002	10.78	10.86	10.53	10.86
653	NASDAQ	DHC	Mon, Sep 30, 2002	10.86	10.87	10.52	10.87
652	NASDAQ	DHC	Fri, Sep 27, 2002	11.05	11.10	10.59	10.78
651	NASDAQ	DHC	Thu, Sep 26, 2002	10.44	11.05	10.44	11.00
650	NASDAQ	DHC	Wed, Sep 25, 2002	10.51	10.56	10.38	10.50
649	NASDAQ	DHC	Tue, Sep 24, 2002	10.19	10.46	10.13	10.41
648	NASDAQ	DHC	Mon, Sep 23, 2002	10.45	10.45	10.14	10.36
647	NASDAQ	DHC	Fri, Sep 20, 2002	10.42	10.57	10.18	10.52
646	NASDAQ	DHC	Thu, Sep 19, 2002	10.39	11.33	10.18	10.42
645	NASDAQ	DHC	Wed, Sep 18, 2002	10.76	11.34	9.79	10.63
644	NASDAQ	DHC	Tue, Sep 17, 2002	12.13	12.19	11.50	11.65
643	NASDAQ	DHC	Mon, Sep 16, 2002	12.13	12.26	12.12	12.20
642	NASDAQ	DHC	Fri, Sep 13, 2002	12.05	12.29	11.98	12.21
641	NASDAQ	DHC	Thu, Sep 12, 2002	12.00	12.11	11.85	12.11
640	NASDAQ	DHC	Wed, Sep 11, 2002	12.09	12.12	12.02	12.10
639	NASDAQ	DHC	Tue, Sep 10, 2002	12.02	12.12	11.82	12.09
638	NASDAQ	DHC	Mon, Sep 9, 2002	11.92	12.10	11.73	12.02
637	NASDAQ	DHC	Fri, Sep 6, 2002	11.92	12.02	11.66	12.02
636	NASDAQ	DHC	Thu, Sep 5, 2002	11.63	11.95	11.63	11.82
635	NASDAQ	DHC	Wed, Sep 4, 2002	11.73	12.01	11.73	11.87
634	NASDAQ	DHC	Tue, Sep 3, 2002	12.01	12.01	11.63	11.63
633	NASDAQ	DHC	Fri, Aug 30, 2002	12.02	12.02	11.74	11.91
632	NASDAQ	DHC	Thu, Aug 29, 2002	11.63	11.97	11.59	11.97
631	NASDAQ	DHC	Wed, Aug 28, 2002	11.67	11.87	11.63	11.63
630	NASDAQ	DHC	Tue, Aug 27, 2002	11.97	12.06	11.78	11.78
629	NASDAQ	DHC	Mon, Aug 26, 2002	11.92	12.07	11.68	11.87
628	NASDAQ	DHC	Fri, Aug 23, 2002	12.04	12.04	11.85	11.85
627	NASDAQ	DHC	Thu, Aug 22, 2002	11.90	12.11	11.68	11.98
626	NASDAQ	DHC	Wed, Aug 21, 2002	11.63	11.86	11.55	11.81
625	NASDAQ	DHC	Tue, Aug 20, 2002	11.66	11.77	11.53	11.63
624	NASDAQ	DHC	Mon, Aug 19, 2002	11.62	11.70	11.54	11.68
623	NASDAQ	DHC	Fri, Aug 16, 2002	11.53	11.62	11.34	11.60
622	NASDAQ	DHC	Thu, Aug 15, 2002	11.44	11.57	11.33	11.48
621	NASDAQ	DHC	Wed, Aug 14, 2002	11.63	11.63	11.29	11.44
620	NASDAQ	DHC	Tue, Aug 13, 2002	11.86	11.91	11.64	11.66
619	NASDAQ	DHC	Mon, Aug 12, 2002	11.73	12.02	11.64	11.86
618	NASDAQ	DHC	Fri, Aug 9, 2002	11.87	12.04	11.64	11.86
617	NASDAQ	DHC	Thu, Aug 8, 2002	11.56	12.12	11.52	12.11
616	NASDAQ	DHC	Wed, Aug 7, 2002	11.44	11.49	11.00	11.47
615	NASDAQ	DHC	Tue, Aug 6, 2002	11.14	11.37	11.04	11.21
614	NASDAQ	DHC	Mon, Aug 5, 2002	11.44	11.44	10.86	11.11
613	NASDAQ	DHC	Fri, Aug 2, 2002	11.94	12.01	11.39	11.39
612	NASDAQ	DHC	Thu, Aug 1, 2002	12.16	12.20	11.79	11.84
611	NASDAQ	DHC	Wed, Jul 31, 2002	11.68	12.11	11.65	12.11
610	NASDAQ	DHC	Tue, Jul 30, 2002	11.63	11.97	11.26	11.87
609	NASDAQ	DHC	Mon, Jul 29, 2002	11.24	11.60	11.10	11.50
608	NASDAQ	DHC	Fri, Jul 26, 2002	10.56	11.13	10.56	10.95
607	NASDAQ	DHC	Thu, Jul 25, 2002	9.84	10.64	9.75	10.51
606	NASDAQ	DHC	Wed, Jul 24, 2002	9.69	9.93	9.01	9.93
605	NASDAQ	DHC	Tue, Jul 23, 2002	10.32	10.69	10.00	10.10
604	NASDAQ	DHC	Mon, Jul 22, 2002	11.82	12.11	10.99	11.27
603	NASDAQ	DHC	Fri, Jul 19, 2002	11.97	12.31	11.58	12.31
602	NASDAQ	DHC	Thu, Jul 18, 2002	12.21	12.24	11.72	12.02
601	NASDAQ	DHC	Wed, Jul 17, 2002	12.16	12.60	12.16	12.48
600	NASDAQ	DHC	Tue, Jul 16, 2002	11.39	12.37	11.39	12.12
599	NASDAQ	DHC	Mon, Jul 15, 2002	11.87	11.87	10.66	11.44
598	NASDAQ	DHC	Fri, Jul 12, 2002	14.63	14.63	11.63	12.59
597	NASDAQ	DHC	Thu, Jul 11, 2002	14.73	14.82	14.09	14.63
596	NASDAQ	DHC	Wed, Jul 10, 2002	15.09	15.17	14.59	14.81
595	NASDAQ	DHC	Tue, Jul 9, 2002	14.97	15.10	14.68	15.09
594	NASDAQ	DHC	Mon, Jul 8, 2002	14.67	14.96	14.60	14.83
593	NASDAQ	DHC	Fri, Jul 5, 2002	14.52	14.78	14.44	14.67
592	NASDAQ	DHC	Wed, Jul 3, 2002	14.49	14.82	14.33	14.54
591	NASDAQ	DHC	Tue, Jul 2, 2002	14.88	14.88	14.15	14.56
590	NASDAQ	DHC	Mon, Jul 1, 2002	15.02	15.06	14.54	14.81
589	NASDAQ	DHC	Fri, Jun 28, 2002	15.02	15.25	14.88	15.22
588	NASDAQ	DHC	Thu, Jun 27, 2002	14.96	15.02	14.87	15.02
587	NASDAQ	DHC	Wed, Jun 26, 2002	14.78	14.99	14.59	14.96
586	NASDAQ	DHC	Tue, Jun 25, 2002	14.86	14.97	14.34	14.81
585	NASDAQ	DHC	Mon, Jun 24, 2002	14.77	14.87	14.68	14.86
584	NASDAQ	DHC	Fri, Jun 21, 2002	14.68	14.76	14.62	14.72
583	NASDAQ	DHC	Thu, Jun 20, 2002	14.44	14.72	14.44	14.65
582	NASDAQ	DHC	Wed, Jun 19, 2002	14.38	14.64	14.30	14.45
581	NASDAQ	DHC	Tue, Jun 18, 2002	14.57	14.64	14.35	14.38
580	NASDAQ	DHC	Mon, Jun 17, 2002	14.48	14.66	14.36	14.53
579	NASDAQ	DHC	Fri, Jun 14, 2002	14.20	14.45	14.16	14.45
578	NASDAQ	DHC	Thu, Jun 13, 2002	14.25	14.36	14.20	14.28
577	NASDAQ	DHC	Wed, Jun 12, 2002	14.15	14.26	14.07	14.26
576	NASDAQ	DHC	Tue, Jun 11, 2002	14.06	14.25	14.06	14.25
575	NASDAQ	DHC	Mon, Jun 10, 2002	14.09	14.16	13.91	14.09
574	NASDAQ	DHC	Fri, Jun 7, 2002	13.81	14.04	13.62	14.04
573	NASDAQ	DHC	Thu, Jun 6, 2002	14.00	14.05	13.72	14.03
572	NASDAQ	DHC	Wed, Jun 5, 2002	13.85	14.00	13.68	13.91
571	NASDAQ	DHC	Tue, Jun 4, 2002	13.74	13.90	13.58	13.83
570	NASDAQ	DHC	Mon, Jun 3, 2002	13.75	13.83	13.50	13.72
569	NASDAQ	DHC	Fri, May 31, 2002	13.67	13.80	13.63	13.75
568	NASDAQ	DHC	Thu, May 30, 2002	13.54	13.75	13.47	13.67
567	NASDAQ	DHC	Wed, May 29, 2002	13.37	13.54	13.37	13.50
566	NASDAQ	DHC	Tue, May 28, 2002	13.43	13.49	13.28	13.37
565	NASDAQ	DHC	Fri, May 24, 2002	13.40	13.47	13.29	13.34
564	NASDAQ	DHC	Thu, May 23, 2002	13.39	13.42	13.26	13.40
563	NASDAQ	DHC	Wed, May 22, 2002	13.42	13.45	13.28	13.39
562	NASDAQ	DHC	Tue, May 21, 2002	13.46	13.50	13.33	13.38
561	NASDAQ	DHC	Mon, May 20, 2002	13.47	13.54	13.33	13.37
560	NASDAQ	DHC	Fri, May 17, 2002	13.55	13.58	13.31	13.38
559	NASDAQ	DHC	Thu, May 16, 2002	13.51	13.66	13.39	13.55
558	NASDAQ	DHC	Wed, May 15, 2002	13.32	13.53	13.32	13.50
557	NASDAQ	DHC	Tue, May 14, 2002	13.26	13.37	13.26	13.32
556	NASDAQ	DHC	Mon, May 13, 2002	13.28	13.42	13.09	13.36
555	NASDAQ	DHC	Fri, May 10, 2002	13.65	13.75	13.46	13.46
554	NASDAQ	DHC	Thu, May 9, 2002	13.75	13.80	13.64	13.74
553	NASDAQ	DHC	Wed, May 8, 2002	13.76	13.81	13.67	13.80
552	NASDAQ	DHC	Tue, May 7, 2002	13.81	13.89	13.61	13.78
551	NASDAQ	DHC	Mon, May 6, 2002	14.01	14.13	13.62	13.85
550	NASDAQ	DHC	Fri, May 3, 2002	14.10	14.10	13.86	14.02
549	NASDAQ	DHC	Thu, May 2, 2002	13.84	14.05	13.79	14.04
548	NASDAQ	DHC	Wed, May 1, 2002	13.95	14.05	13.65	13.84
547	NASDAQ	DHC	Tue, Apr 30, 2002	14.03	14.14	13.82	13.95
546	NASDAQ	DHC	Mon, Apr 29, 2002	14.14	14.20	13.88	13.94
545	NASDAQ	DHC	Fri, Apr 26, 2002	14.10	14.18	13.98	14.15
544	NASDAQ	DHC	Thu, Apr 25, 2002	13.96	14.15	13.81	14.06
543	NASDAQ	DHC	Wed, Apr 24, 2002	13.96	14.03	13.82	13.96
542	NASDAQ	DHC	Tue, Apr 23, 2002	14.15	14.16	13.82	13.96
541	NASDAQ	DHC	Mon, Apr 22, 2002	14.20	14.24	13.96	14.10
540	NASDAQ	DHC	Fri, Apr 19, 2002	14.05	14.11	13.73	14.06
539	NASDAQ	DHC	Thu, Apr 18, 2002	14.33	14.33	14.11	14.26
538	NASDAQ	DHC	Wed, Apr 17, 2002	14.19	14.33	14.06	14.26
537	NASDAQ	DHC	Tue, Apr 16, 2002	14.05	15.08	13.98	14.15
536	NASDAQ	DHC	Mon, Apr 15, 2002	14.40	14.50	14.07	14.33
535	NASDAQ	DHC	Fri, Apr 12, 2002	14.24	14.44	14.16	14.44
534	NASDAQ	DHC	Thu, Apr 11, 2002	14.07	14.33	13.98	14.16
533	NASDAQ	DHC	Wed, Apr 10, 2002	14.02	14.20	13.96	14.10
532	NASDAQ	DHC	Tue, Apr 9, 2002	13.81	13.94	13.77	13.93
531	NASDAQ	DHC	Mon, Apr 8, 2002	13.78	13.91	13.71	13.81
530	NASDAQ	DHC	Fri, Apr 5, 2002	13.80	13.84	13.72	13.74
529	NASDAQ	DHC	Thu, Apr 4, 2002	13.86	13.94	13.42	13.78
528	NASDAQ	DHC	Wed, Apr 3, 2002	13.86	13.95	13.71	13.86
527	NASDAQ	DHC	Tue, Apr 2, 2002	13.86	13.93	13.81	13.93
526	NASDAQ	DHC	Mon, Apr 1, 2002	13.86	13.91	13.67	13.90
525	NASDAQ	DHC	Thu, Mar 28, 2002	13.86	13.96	13.67	13.96
524	NASDAQ	DHC	Wed, Mar 27, 2002	13.70	13.81	13.63	13.72
523	NASDAQ	DHC	Tue, Mar 26, 2002	13.56	13.70	13.46	13.70
522	NASDAQ	DHC	Mon, Mar 25, 2002	13.53	13.65	13.35	13.46
521	NASDAQ	DHC	Fri, Mar 22, 2002	13.67	13.73	13.53	13.61
520	NASDAQ	DHC	Thu, Mar 21, 2002	13.49	13.75	13.43	13.75
519	NASDAQ	DHC	Wed, Mar 20, 2002	13.57	13.57	13.43	13.52
518	NASDAQ	DHC	Tue, Mar 19, 2002	13.49	13.67	13.49	13.57
517	NASDAQ	DHC	Mon, Mar 18, 2002	13.50	13.57	13.39	13.52
516	NASDAQ	DHC	Fri, Mar 15, 2002	13.39	13.56	13.38	13.51
515	NASDAQ	DHC	Thu, Mar 14, 2002	13.43	13.44	13.34	13.43
514	NASDAQ	DHC	Wed, Mar 13, 2002	13.30	13.42	13.30	13.39
513	NASDAQ	DHC	Tue, Mar 12, 2002	13.33	13.39	13.28	13.30
512	NASDAQ	DHC	Mon, Mar 11, 2002	13.30	13.37	13.24	13.34
511	NASDAQ	DHC	Fri, Mar 8, 2002	13.33	13.36	13.24	13.32
510	NASDAQ	DHC	Thu, Mar 7, 2002	13.24	13.36	13.20	13.36
509	NASDAQ	DHC	Wed, Mar 6, 2002	13.29	13.30	13.20	13.29
508	NASDAQ	DHC	Tue, Mar 5, 2002	13.20	13.32	13.11	13.29
507	NASDAQ	DHC	Mon, Mar 4, 2002	13.29	13.29	13.08	13.20
506	NASDAQ	DHC	Fri, Mar 1, 2002	13.13	13.29	13.00	13.29
505	NASDAQ	DHC	Thu, Feb 28, 2002	12.86	13.19	12.86	13.18
504	NASDAQ	DHC	Wed, Feb 27, 2002	13.12	13.13	12.84	12.85
503	NASDAQ	DHC	Tue, Feb 26, 2002	13.10	13.22	13.06	13.12
502	NASDAQ	DHC	Mon, Feb 25, 2002	13.28	13.28	12.94	13.17
501	NASDAQ	DHC	Fri, Feb 22, 2002	13.18	13.28	13.08	13.28
500	NASDAQ	DHC	Thu, Feb 21, 2002	13.25	13.25	12.99	13.20
499	NASDAQ	DHC	Wed, Feb 20, 2002	12.94	13.08	12.86	13.07
498	NASDAQ	DHC	Tue, Feb 19, 2002	13.13	13.20	12.86	12.94
497	NASDAQ	DHC	Fri, Feb 15, 2002	13.28	13.46	13.13	13.13
496	NASDAQ	DHC	Thu, Feb 14, 2002	13.38	13.38	12.70	12.94
495	NASDAQ	DHC	Wed, Feb 13, 2002	13.73	13.73	13.33	13.44
494	NASDAQ	DHC	Tue, Feb 12, 2002	13.71	13.96	13.68	13.96
493	NASDAQ	DHC	Mon, Feb 11, 2002	13.76	13.90	13.68	13.81
492	NASDAQ	DHC	Fri, Feb 8, 2002	13.63	13.81	13.53	13.81
491	NASDAQ	DHC	Thu, Feb 7, 2002	13.76	13.94	13.66	13.69
490	NASDAQ	DHC	Wed, Feb 6, 2002	13.67	13.95	13.59	13.79
489	NASDAQ	DHC	Tue, Feb 5, 2002	13.74	13.81	13.59	13.67
488	NASDAQ	DHC	Mon, Feb 4, 2002	13.71	13.95	13.62	13.65
487	NASDAQ	DHC	Fri, Feb 1, 2002	13.71	13.95	13.65	13.71
486	NASDAQ	DHC	Thu, Jan 31, 2002	13.67	13.75	13.58	13.71
485	NASDAQ	DHC	Wed, Jan 30, 2002	13.85	13.94	13.58	13.67
484	NASDAQ	DHC	Tue, Jan 29, 2002	13.76	13.95	13.68	13.75
483	NASDAQ	DHC	Mon, Jan 28, 2002	13.63	13.74	13.59	13.67
482	NASDAQ	DHC	Fri, Jan 25, 2002	13.76	13.91	13.53	13.63
481	NASDAQ	DHC	Thu, Jan 24, 2002	13.66	13.80	13.57	13.76
480	NASDAQ	DHC	Wed, Jan 23, 2002	13.61	13.70	13.57	13.65
479	NASDAQ	DHC	Tue, Jan 22, 2002	14.28	14.30	13.57	13.61
478	NASDAQ	DHC	Fri, Jan 18, 2002	13.61	14.14	13.57	14.02
477	NASDAQ	DHC	Thu, Jan 17, 2002	13.57	13.65	13.29	13.57
476	NASDAQ	DHC	Wed, Jan 16, 2002	13.52	13.81	13.43	13.76
475	NASDAQ	DHC	Tue, Jan 15, 2002	13.46	13.63	13.38	13.47
474	NASDAQ	DHC	Mon, Jan 14, 2002	12.86	13.77	12.86	13.56
473	NASDAQ	DHC	Fri, Jan 11, 2002	12.96	13.33	12.90	13.26
472	NASDAQ	DHC	Thu, Jan 10, 2002	13.06	13.26	13.00	13.04
471	NASDAQ	DHC	Wed, Jan 9, 2002	13.17	13.28	12.91	13.06
470	NASDAQ	DHC	Tue, Jan 8, 2002	12.97	13.08	12.75	13.07
469	NASDAQ	DHC	Mon, Jan 7, 2002	13.09	13.13	12.75	12.78
468	NASDAQ	DHC	Fri, Jan 4, 2002	13.20	13.37	12.79	13.09
467	NASDAQ	DHC	Thu, Jan 3, 2002	12.99	13.21	12.95	13.20
466	NASDAQ	DHC	Wed, Jan 2, 2002	12.70	13.18	12.70	13.04
465	NASDAQ	DHC	Mon, Dec 31, 2001	13.57	13.67	13.43	13.48
464	NASDAQ	DHC	Fri, Dec 28, 2001	13.39	13.56	13.36	13.52
463	NASDAQ	DHC	Thu, Dec 27, 2001	13.36	13.56	13.28	13.42
462	NASDAQ	DHC	Wed, Dec 26, 2001	13.22	13.36	13.18	13.34
461	NASDAQ	DHC	Mon, Dec 24, 2001	13.22	13.22	13.04	13.17
460	NASDAQ	DHC	Fri, Dec 21, 2001	12.99	13.27	12.87	13.22
459	NASDAQ	DHC	Thu, Dec 20, 2001	12.88	13.01	12.79	12.89
458	NASDAQ	DHC	Wed, Dec 19, 2001	12.99	12.99	12.71	12.88
457	NASDAQ	DHC	Tue, Dec 18, 2001	12.85	12.99	12.71	12.99
456	NASDAQ	DHC	Mon, Dec 17, 2001	12.65	12.94	12.48	12.94
455	NASDAQ	DHC	Fri, Dec 14, 2001	12.60	12.65	12.46	12.65
454	NASDAQ	DHC	Thu, Dec 13, 2001	12.41	12.69	12.41	12.69
453	NASDAQ	DHC	Wed, Dec 12, 2001	12.51	12.56	12.36	12.36
452	NASDAQ	DHC	Tue, Dec 11, 2001	12.50	12.61	12.45	12.50
451	NASDAQ	DHC	Mon, Dec 10, 2001	12.49	12.50	12.41	12.49
450	NASDAQ	DHC	Fri, Dec 7, 2001	12.29	12.49	12.29	12.49
449	NASDAQ	DHC	Thu, Dec 6, 2001	12.20	12.30	12.12	12.29
448	NASDAQ	DHC	Wed, Dec 5, 2001	12.35	12.35	12.03	12.12
447	NASDAQ	DHC	Tue, Dec 4, 2001	12.33	12.33	12.22	12.31
446	NASDAQ	DHC	Mon, Dec 3, 2001	12.34	12.36	12.21	12.33
445	NASDAQ	DHC	Fri, Nov 30, 2001	12.49	12.49	12.29	12.47
444	NASDAQ	DHC	Thu, Nov 29, 2001	12.32	12.47	12.29	12.47
443	NASDAQ	DHC	Wed, Nov 28, 2001	12.35	12.40	12.26	12.32
442	NASDAQ	DHC	Tue, Nov 27, 2001	12.35	12.35	12.22	12.25
441	NASDAQ	DHC	Mon, Nov 26, 2001	12.33	12.42	12.22	12.30
440	NASDAQ	DHC	Fri, Nov 23, 2001	12.27	12.43	12.27	12.43
439	NASDAQ	DHC	Wed, Nov 21, 2001	12.33	12.42	12.23	12.30
438	NASDAQ	DHC	Tue, Nov 20, 2001	12.50	12.50	12.32	12.33
437	NASDAQ	DHC	Mon, Nov 19, 2001	12.41	12.47	12.24	12.47
436	NASDAQ	DHC	Fri, Nov 16, 2001	12.30	12.36	12.21	12.36
435	NASDAQ	DHC	Thu, Nov 15, 2001	12.31	12.31	12.17	12.26
434	NASDAQ	DHC	Wed, Nov 14, 2001	12.38	12.49	12.21	12.39
433	NASDAQ	DHC	Tue, Nov 13, 2001	12.40	12.50	12.32	12.47
432	NASDAQ	DHC	Mon, Nov 12, 2001	12.40	12.41	11.92	12.32
431	NASDAQ	DHC	Fri, Nov 9, 2001	12.44	12.49	12.27	12.40
430	NASDAQ	DHC	Thu, Nov 8, 2001	12.32	12.36	11.97	12.35
429	NASDAQ	DHC	Wed, Nov 7, 2001	12.41	12.54	12.29	12.43
428	NASDAQ	DHC	Tue, Nov 6, 2001	12.41	12.55	12.27	12.53
427	NASDAQ	DHC	Mon, Nov 5, 2001	12.37	12.57	12.31	12.44
426	NASDAQ	DHC	Fri, Nov 2, 2001	12.25	12.50	12.25	12.46
425	NASDAQ	DHC	Thu, Nov 1, 2001	12.41	12.54	12.37	12.54
424	NASDAQ	DHC	Wed, Oct 31, 2001	12.29	12.34	12.12	12.31
423	NASDAQ	DHC	Tue, Oct 30, 2001	11.97	12.28	11.92	12.21
422	NASDAQ	DHC	Mon, Oct 29, 2001	11.92	12.29	11.88	11.97
421	NASDAQ	DHC	Fri, Oct 26, 2001	11.96	12.21	11.88	11.94
420	NASDAQ	DHC	Thu, Oct 25, 2001	11.95	11.97	11.78	11.96
419	NASDAQ	DHC	Wed, Oct 24, 2001	11.91	12.00	11.69	11.90
418	NASDAQ	DHC	Tue, Oct 23, 2001	12.06	12.06	11.78	11.83
417	NASDAQ	DHC	Mon, Oct 22, 2001	12.33	12.33	11.63	11.96
416	NASDAQ	DHC	Fri, Oct 19, 2001	12.36	12.40	12.16	12.33
415	NASDAQ	DHC	Thu, Oct 18, 2001	12.36	12.43	12.26	12.33
414	NASDAQ	DHC	Wed, Oct 17, 2001	12.31	12.46	12.29	12.36
413	NASDAQ	DHC	Tue, Oct 16, 2001	12.61	12.70	12.55	12.62
412	NASDAQ	DHC	Mon, Oct 15, 2001	12.54	12.64	12.52	12.63
411	NASDAQ	DHC	Fri, Oct 12, 2001	12.50	12.69	12.48	12.64
410	NASDAQ	DHC	Thu, Oct 11, 2001	12.47	12.56	12.46	12.50
409	NASDAQ	DHC	Wed, Oct 10, 2001	12.46	12.57	12.44	12.56
408	NASDAQ	DHC	Tue, Oct 9, 2001	12.50	12.54	12.42	12.46
407	NASDAQ	DHC	Mon, Oct 8, 2001	12.50	12.55	12.37	12.50
406	NASDAQ	DHC	Fri, Oct 5, 2001	12.50	12.57	12.50	12.50
405	NASDAQ	DHC	Thu, Oct 4, 2001	12.50	12.58	12.50	12.50
404	NASDAQ	DHC	Wed, Oct 3, 2001	12.49	12.62	12.02	12.50
403	NASDAQ	DHC	Tue, Oct 2, 2001	12.78	12.81	12.31	12.40
402	NASDAQ	DHC	Mon, Oct 1, 2001	12.94	12.94	12.45	12.69
401	NASDAQ	DHC	Fri, Sep 28, 2001	12.85	13.07	12.84	13.04
400	NASDAQ	DHC	Thu, Sep 27, 2001	13.07	13.28	12.90	12.95
399	NASDAQ	DHC	Wed, Sep 26, 2001	13.08	13.08	12.70	12.98
398	NASDAQ	DHC	Tue, Sep 25, 2001	12.99	13.08	12.70	13.07
397	NASDAQ	DHC	Mon, Sep 24, 2001	12.12	12.99	12.09	12.99
396	NASDAQ	DHC	Fri, Sep 21, 2001	12.60	12.60	11.53	12.02
395	NASDAQ	DHC	Thu, Sep 20, 2001	12.80	12.95	12.61	12.70
394	NASDAQ	DHC	Wed, Sep 19, 2001	12.84	12.98	12.76	12.88
393	NASDAQ	DHC	Tue, Sep 18, 2001	12.70	12.93	12.62	12.84
392	NASDAQ	DHC	Mon, Sep 17, 2001	13.03	13.03	12.60	12.76
391	NASDAQ	DHC	Mon, Sep 10, 2001	13.13	13.22	12.90	13.12
390	NASDAQ	DHC	Fri, Sep 7, 2001	12.99	13.18	12.99	13.10
389	NASDAQ	DHC	Thu, Sep 6, 2001	13.06	13.27	13.04	13.07
388	NASDAQ	DHC	Wed, Sep 5, 2001	13.31	13.41	12.84	13.15
387	NASDAQ	DHC	Tue, Sep 4, 2001	13.28	13.47	13.18	13.27
386	NASDAQ	DHC	Fri, Aug 31, 2001	13.42	13.51	13.25	13.37
385	NASDAQ	DHC	Thu, Aug 30, 2001	13.38	13.52	13.28	13.42
384	NASDAQ	DHC	Wed, Aug 29, 2001	13.29	13.45	13.28	13.35
383	NASDAQ	DHC	Tue, Aug 28, 2001	13.25	13.46	13.24	13.33
382	NASDAQ	DHC	Mon, Aug 27, 2001	13.34	13.42	13.25	13.25
381	NASDAQ	DHC	Fri, Aug 24, 2001	13.39	13.56	13.27	13.34
380	NASDAQ	DHC	Thu, Aug 23, 2001	13.38	13.67	13.13	13.42
379	NASDAQ	DHC	Wed, Aug 22, 2001	13.04	13.45	12.99	13.38
378	NASDAQ	DHC	Tue, Aug 21, 2001	13.03	13.07	12.71	13.04
377	NASDAQ	DHC	Mon, Aug 20, 2001	13.07	13.08	12.68	13.03
376	NASDAQ	DHC	Fri, Aug 17, 2001	13.04	13.04	12.90	12.90
375	NASDAQ	DHC	Thu, Aug 16, 2001	12.64	13.07	12.64	13.04
374	NASDAQ	DHC	Wed, Aug 15, 2001	12.85	12.94	12.70	12.74
373	NASDAQ	DHC	Tue, Aug 14, 2001	12.87	13.04	12.17	12.90
372	NASDAQ	DHC	Mon, Aug 13, 2001	12.78	13.07	12.61	12.77
371	NASDAQ	DHC	Fri, Aug 10, 2001	12.66	12.84	12.61	12.78
370	NASDAQ	DHC	Thu, Aug 9, 2001	12.49	12.61	12.36	12.60
369	NASDAQ	DHC	Wed, Aug 8, 2001	12.47	12.47	12.21	12.43
368	NASDAQ	DHC	Tue, Aug 7, 2001	12.51	12.60	12.42	12.57
367	NASDAQ	DHC	Mon, Aug 6, 2001	12.55	12.59	12.41	12.47
366	NASDAQ	DHC	Fri, Aug 3, 2001	12.50	12.50	12.31	12.43
365	NASDAQ	DHC	Thu, Aug 2, 2001	12.51	12.59	12.46	12.53
364	NASDAQ	DHC	Wed, Aug 1, 2001	12.48	12.60	12.42	12.54
363	NASDAQ	DHC	Tue, Jul 31, 2001	12.32	12.65	12.32	12.41
362	NASDAQ	DHC	Mon, Jul 30, 2001	12.22	12.39	12.22	12.32
361	NASDAQ	DHC	Fri, Jul 27, 2001	12.21	12.31	12.14	12.27
360	NASDAQ	DHC	Thu, Jul 26, 2001	12.39	12.39	12.13	12.25
359	NASDAQ	DHC	Wed, Jul 25, 2001	12.13	12.42	12.13	12.29
358	NASDAQ	DHC	Tue, Jul 24, 2001	12.51	12.54	12.12	12.20
357	NASDAQ	DHC	Mon, Jul 23, 2001	12.59	12.59	12.31	12.42
356	NASDAQ	DHC	Fri, Jul 20, 2001	12.47	12.59	12.41	12.55
355	NASDAQ	DHC	Thu, Jul 19, 2001	12.46	12.55	12.23	12.46
354	NASDAQ	DHC	Wed, Jul 18, 2001	12.82	12.82	12.68	12.74
353	NASDAQ	DHC	Tue, Jul 17, 2001	12.65	12.75	12.61	12.74
352	NASDAQ	DHC	Mon, Jul 16, 2001	12.66	12.75	12.63	12.65
351	NASDAQ	DHC	Fri, Jul 13, 2001	12.60	12.66	12.60	12.64
350	NASDAQ	DHC	Thu, Jul 12, 2001	12.75	12.75	12.55	12.60
349	NASDAQ	DHC	Wed, Jul 11, 2001	12.67	12.77	12.63	12.75
348	NASDAQ	DHC	Tue, Jul 10, 2001	12.58	12.68	12.58	12.62
347	NASDAQ	DHC	Mon, Jul 9, 2001	12.51	12.69	12.51	12.58
346	NASDAQ	DHC	Fri, Jul 6, 2001	12.60	12.60	12.51	12.51
345	NASDAQ	DHC	Thu, Jul 5, 2001	12.59	12.60	12.37	12.59
344	NASDAQ	DHC	Tue, Jul 3, 2001	12.59	12.60	12.54	12.54
343	NASDAQ	DHC	Mon, Jul 2, 2001	12.59	12.61	12.50	12.59
342	NASDAQ	DHC	Fri, Jun 29, 2001	12.49	12.60	12.34	12.60
341	NASDAQ	DHC	Thu, Jun 28, 2001	12.60	12.65	12.21	12.41
340	NASDAQ	DHC	Wed, Jun 27, 2001	12.60	12.69	12.59	12.60
339	NASDAQ	DHC	Tue, Jun 26, 2001	12.59	12.76	12.59	12.70
338	NASDAQ	DHC	Mon, Jun 25, 2001	12.65	12.66	12.55	12.55
337	NASDAQ	DHC	Fri, Jun 22, 2001	12.75	12.79	12.65	12.65
336	NASDAQ	DHC	Thu, Jun 21, 2001	12.66	12.75	12.66	12.75
335	NASDAQ	DHC	Wed, Jun 20, 2001	12.65	12.77	12.61	12.73
334	NASDAQ	DHC	Tue, Jun 19, 2001	12.65	12.74	12.62	12.68
333	NASDAQ	DHC	Mon, Jun 18, 2001	12.65	12.70	12.61	12.62
332	NASDAQ	DHC	Fri, Jun 15, 2001	12.64	12.65	12.57	12.65
331	NASDAQ	DHC	Thu, Jun 14, 2001	12.65	12.65	12.55	12.59
330	NASDAQ	DHC	Wed, Jun 13, 2001	12.45	12.78	12.45	12.65
329	NASDAQ	DHC	Tue, Jun 12, 2001	12.41	12.60	12.37	12.37
328	NASDAQ	DHC	Mon, Jun 11, 2001	12.50	12.54	12.36	12.44
327	NASDAQ	DHC	Fri, Jun 8, 2001	12.52	12.62	12.31	12.42
326	NASDAQ	DHC	Thu, Jun 7, 2001	12.50	12.64	12.45	12.53
325	NASDAQ	DHC	Wed, Jun 6, 2001	12.31	12.63	12.25	12.50
324	NASDAQ	DHC	Tue, Jun 5, 2001	12.20	12.32	12.16	12.31
323	NASDAQ	DHC	Mon, Jun 4, 2001	12.21	12.30	11.63	12.20
322	NASDAQ	DHC	Fri, Jun 1, 2001	12.31	12.40	12.20	12.30
321	NASDAQ	DHC	Thu, May 31, 2001	12.36	12.36	12.18	12.35
320	NASDAQ	DHC	Wed, May 30, 2001	12.31	12.45	12.31	12.41
319	NASDAQ	DHC	Tue, May 29, 2001	12.55	12.79	12.36	12.36
318	NASDAQ	DHC	Fri, May 25, 2001	12.38	12.70	12.36	12.56
317	NASDAQ	DHC	Thu, May 24, 2001	12.16	12.55	12.16	12.46
316	NASDAQ	DHC	Wed, May 23, 2001	12.36	12.36	12.14	12.14
315	NASDAQ	DHC	Tue, May 22, 2001	12.55	12.56	12.41	12.41
314	NASDAQ	DHC	Mon, May 21, 2001	12.41	12.61	12.31	12.55
313	NASDAQ	DHC	Fri, May 18, 2001	12.50	12.50	12.12	12.41
312	NASDAQ	DHC	Thu, May 17, 2001	11.92	12.31	11.91	12.15
311	NASDAQ	DHC	Wed, May 16, 2001	11.81	12.07	11.79	11.92
310	NASDAQ	DHC	Tue, May 15, 2001	11.62	11.81	11.57	11.81
309	NASDAQ	DHC	Mon, May 14, 2001	11.63	11.73	11.58	11.63
308	NASDAQ	DHC	Fri, May 11, 2001	11.80	11.82	11.63	11.63
307	NASDAQ	DHC	Thu, May 10, 2001	11.91	12.02	11.82	11.82
306	NASDAQ	DHC	Wed, May 9, 2001	11.92	12.06	11.87	11.97
305	NASDAQ	DHC	Tue, May 8, 2001	11.91	12.07	11.78	12.02
304	NASDAQ	DHC	Mon, May 7, 2001	11.91	11.92	11.78	11.92
303	NASDAQ	DHC	Fri, May 4, 2001	11.65	11.91	11.65	11.81
302	NASDAQ	DHC	Thu, May 3, 2001	11.78	11.86	11.71	11.72
301	NASDAQ	DHC	Wed, May 2, 2001	11.81	11.86	11.65	11.73
300	NASDAQ	DHC	Tue, May 1, 2001	11.73	11.91	11.64	11.91
299	NASDAQ	DHC	Mon, Apr 30, 2001	11.40	11.63	11.32	11.63
298	NASDAQ	DHC	Fri, Apr 27, 2001	11.10	11.58	11.06	11.46
297	NASDAQ	DHC	Thu, Apr 26, 2001	11.15	11.44	11.06	11.10
296	NASDAQ	DHC	Wed, Apr 25, 2001	11.06	11.28	11.05	11.11
295	NASDAQ	DHC	Tue, Apr 24, 2001	11.00	11.39	10.95	11.11
294	NASDAQ	DHC	Mon, Apr 23, 2001	10.91	11.14	10.90	10.98
293	NASDAQ	DHC	Fri, Apr 20, 2001	10.90	10.95	10.87	10.90
292	NASDAQ	DHC	Thu, Apr 19, 2001	10.95	10.95	10.86	10.94
291	NASDAQ	DHC	Wed, Apr 18, 2001	11.05	11.27	10.90	11.05
290	NASDAQ	DHC	Tue, Apr 17, 2001	10.86	11.15	10.66	11.13
289	NASDAQ	DHC	Mon, Apr 16, 2001	11.42	11.42	11.24	11.36
288	NASDAQ	DHC	Thu, Apr 12, 2001	11.24	11.29	11.15	11.29
287	NASDAQ	DHC	Wed, Apr 11, 2001	11.38	11.38	11.16	11.33
286	NASDAQ	DHC	Tue, Apr 10, 2001	11.14	11.48	11.03	11.28
285	NASDAQ	DHC	Mon, Apr 9, 2001	11.12	11.15	11.01	11.09
284	NASDAQ	DHC	Fri, Apr 6, 2001	11.05	11.15	11.00	11.02
283	NASDAQ	DHC	Thu, Apr 5, 2001	10.95	11.15	10.93	11.15
282	NASDAQ	DHC	Wed, Apr 4, 2001	10.71	11.05	10.61	11.05
281	NASDAQ	DHC	Tue, Apr 3, 2001	10.72	11.10	10.71	10.81
280	NASDAQ	DHC	Mon, Apr 2, 2001	11.02	11.15	10.52	10.72
279	NASDAQ	DHC	Fri, Mar 30, 2001	10.86	11.05	10.77	10.92
278	NASDAQ	DHC	Thu, Mar 29, 2001	10.66	10.95	10.47	10.81
277	NASDAQ	DHC	Wed, Mar 28, 2001	10.46	10.63	10.33	10.61
276	NASDAQ	DHC	Tue, Mar 27, 2001	10.09	10.36	10.09	10.36
275	NASDAQ	DHC	Mon, Mar 26, 2001	10.06	10.17	10.02	10.13
274	NASDAQ	DHC	Fri, Mar 23, 2001	10.04	10.33	10.04	10.08
273	NASDAQ	DHC	Thu, Mar 22, 2001	9.74	10.07	9.73	10.03
272	NASDAQ	DHC	Wed, Mar 21, 2001	10.07	10.10	9.83	9.83
271	NASDAQ	DHC	Tue, Mar 20, 2001	9.98	10.10	9.94	10.07
270	NASDAQ	DHC	Mon, Mar 19, 2001	10.02	10.12	9.80	10.02
269	NASDAQ	DHC	Fri, Mar 16, 2001	9.92	10.18	9.90	9.98
268	NASDAQ	DHC	Thu, Mar 15, 2001	9.98	10.23	9.92	9.93
267	NASDAQ	DHC	Wed, Mar 14, 2001	9.96	10.65	9.91	10.08
266	NASDAQ	DHC	Tue, Mar 13, 2001	9.75	9.98	9.75	9.98
265	NASDAQ	DHC	Mon, Mar 12, 2001	10.03	10.04	9.85	9.94
264	NASDAQ	DHC	Fri, Mar 9, 2001	9.79	10.11	9.79	9.94
263	NASDAQ	DHC	Thu, Mar 8, 2001	9.89	10.08	9.77	9.79
262	NASDAQ	DHC	Wed, Mar 7, 2001	9.74	10.02	9.74	9.88
261	NASDAQ	DHC	Tue, Mar 6, 2001	9.70	9.85	9.70	9.78
260	NASDAQ	DHC	Mon, Mar 5, 2001	9.82	10.08	9.69	9.70
259	NASDAQ	DHC	Fri, Mar 2, 2001	9.95	10.02	9.91	9.92
258	NASDAQ	DHC	Thu, Mar 1, 2001	10.08	10.13	9.69	10.02
257	NASDAQ	DHC	Wed, Feb 28, 2001	10.04	10.08	9.98	10.01
256	NASDAQ	DHC	Tue, Feb 27, 2001	10.22	10.22	9.94	9.94
255	NASDAQ	DHC	Mon, Feb 26, 2001	10.08	10.26	9.94	10.16
254	NASDAQ	DHC	Fri, Feb 23, 2001	10.09	10.26	9.94	10.15
253	NASDAQ	DHC	Thu, Feb 22, 2001	10.31	10.32	10.09	10.09
252	NASDAQ	DHC	Wed, Feb 21, 2001	10.13	10.31	10.13	10.27
251	NASDAQ	DHC	Tue, Feb 20, 2001	10.42	10.46	10.18	10.18
250	NASDAQ	DHC	Fri, Feb 16, 2001	10.30	10.94	10.18	10.37
249	NASDAQ	DHC	Thu, Feb 15, 2001	10.41	10.51	10.27	10.40
248	NASDAQ	DHC	Wed, Feb 14, 2001	10.36	10.42	10.28	10.39
247	NASDAQ	DHC	Tue, Feb 13, 2001	10.48	10.48	10.29	10.41
246	NASDAQ	DHC	Mon, Feb 12, 2001	10.36	10.46	10.20	10.44
245	NASDAQ	DHC	Fri, Feb 9, 2001	10.37	10.37	10.13	10.26
244	NASDAQ	DHC	Thu, Feb 8, 2001	10.38	10.48	10.37	10.42
243	NASDAQ	DHC	Wed, Feb 7, 2001	10.50	10.50	10.31	10.43
242	NASDAQ	DHC	Tue, Feb 6, 2001	10.48	10.66	10.48	10.50
241	NASDAQ	DHC	Mon, Feb 5, 2001	10.52	10.61	10.48	10.48
240	NASDAQ	DHC	Fri, Feb 2, 2001	10.75	10.75	10.43	10.56
239	NASDAQ	DHC	Thu, Feb 1, 2001	10.82	10.90	10.81	10.85
238	NASDAQ	DHC	Wed, Jan 31, 2001	10.87	10.93	10.82	10.90
237	NASDAQ	DHC	Tue, Jan 30, 2001	10.44	10.95	10.44	10.85
236	NASDAQ	DHC	Mon, Jan 29, 2001	10.60	10.65	10.43	10.44
235	NASDAQ	DHC	Fri, Jan 26, 2001	10.84	10.84	10.54	10.54
234	NASDAQ	DHC	Thu, Jan 25, 2001	10.90	11.09	10.60	10.78
233	NASDAQ	DHC	Wed, Jan 24, 2001	10.66	10.84	10.54	10.78
232	NASDAQ	DHC	Tue, Jan 23, 2001	10.42	10.84	10.30	10.72
231	NASDAQ	DHC	Mon, Jan 22, 2001	10.18	10.30	10.18	10.24
230	NASDAQ	DHC	Fri, Jan 19, 2001	10.42	11.02	10.12	10.18
229	NASDAQ	DHC	Thu, Jan 18, 2001	10.00	10.12	10.00	10.00
228	NASDAQ	DHC	Wed, Jan 17, 2001	10.00	10.12	10.00	10.06
227	NASDAQ	DHC	Tue, Jan 16, 2001	10.12	10.18	9.93	10.06
226	NASDAQ	DHC	Fri, Jan 12, 2001	10.18	10.18	9.87	10.00
225	NASDAQ	DHC	Thu, Jan 11, 2001	10.12	10.18	10.06	10.12
224	NASDAQ	DHC	Wed, Jan 10, 2001	9.87	10.30	9.87	10.24
223	NASDAQ	DHC	Tue, Jan 9, 2001	10.06	10.06	9.75	9.87
222	NASDAQ	DHC	Mon, Jan 8, 2001	10.00	10.06	9.93	10.00
221	NASDAQ	DHC	Fri, Jan 5, 2001	9.75	10.06	9.75	10.06
220	NASDAQ	DHC	Thu, Jan 4, 2001	9.63	9.75	9.57	9.69
219	NASDAQ	DHC	Wed, Jan 3, 2001	9.33	9.63	9.33	9.57
218	NASDAQ	DHC	Tue, Jan 2, 2001	8.97	9.57	8.97	9.45
217	NASDAQ	DHC	Fri, Dec 29, 2000	9.15	9.27	9.03	9.03
216	NASDAQ	DHC	Thu, Dec 28, 2000	9.21	9.33	9.21	9.27
215	NASDAQ	DHC	Wed, Dec 27, 2000	9.51	9.63	9.21	9.27
214	NASDAQ	DHC	Tue, Dec 26, 2000	9.45	9.75	9.45	9.69
213	NASDAQ	DHC	Fri, Dec 22, 2000	9.27	9.69	9.27	9.51
212	NASDAQ	DHC	Thu, Dec 21, 2000	9.03	9.21	9.03	9.15
211	NASDAQ	DHC	Wed, Dec 20, 2000	9.21	9.33	9.03	9.03
210	NASDAQ	DHC	Tue, Dec 19, 2000	9.21	9.39	9.09	9.21
209	NASDAQ	DHC	Mon, Dec 18, 2000	8.97	9.15	8.97	9.09
208	NASDAQ	DHC	Fri, Dec 15, 2000	9.03	9.09	8.97	8.97
207	NASDAQ	DHC	Thu, Dec 14, 2000	8.97	9.15	8.97	9.09
206	NASDAQ	DHC	Wed, Dec 13, 2000	9.03	9.09	8.90	8.97
205	NASDAQ	DHC	Tue, Dec 12, 2000	9.03	9.09	8.90	9.03
204	NASDAQ	DHC	Mon, Dec 11, 2000	8.84	9.21	8.84	9.15
203	NASDAQ	DHC	Fri, Dec 8, 2000	8.84	8.90	8.78	8.90
202	NASDAQ	DHC	Thu, Dec 7, 2000	8.84	8.90	8.84	8.84
201	NASDAQ	DHC	Wed, Dec 6, 2000	8.97	8.97	8.78	8.84
200	NASDAQ	DHC	Tue, Dec 5, 2000	8.97	9.03	8.90	8.97
199	NASDAQ	DHC	Mon, Dec 4, 2000	8.78	9.21	8.78	8.97
198	NASDAQ	DHC	Fri, Dec 1, 2000	8.90	9.39	8.84	8.90
197	NASDAQ	DHC	Thu, Nov 30, 2000	8.72	8.97	8.66	8.90
196	NASDAQ	DHC	Wed, Nov 29, 2000	8.90	8.90	8.78	8.78
195	NASDAQ	DHC	Tue, Nov 28, 2000	8.84	8.97	8.72	8.84
194	NASDAQ	DHC	Mon, Nov 27, 2000	8.97	9.09	8.90	8.97
193	NASDAQ	DHC	Fri, Nov 24, 2000	8.90	9.09	8.90	9.09
192	NASDAQ	DHC	Wed, Nov 22, 2000	9.15	9.21	8.84	8.90
191	NASDAQ	DHC	Tue, Nov 21, 2000	9.15	9.15	8.97	8.97
190	NASDAQ	DHC	Mon, Nov 20, 2000	9.15	9.21	9.03	9.03
189	NASDAQ	DHC	Fri, Nov 17, 2000	9.09	9.21	8.97	9.03
188	NASDAQ	DHC	Thu, Nov 16, 2000	9.03	9.09	8.90	8.97
187	NASDAQ	DHC	Wed, Nov 15, 2000	8.97	8.97	8.84	8.90
186	NASDAQ	DHC	Tue, Nov 14, 2000	8.84	9.03	8.72	8.97
185	NASDAQ	DHC	Mon, Nov 13, 2000	8.90	8.90	8.72	8.84
184	NASDAQ	DHC	Fri, Nov 10, 2000	8.90	8.97	8.78	8.90
183	NASDAQ	DHC	Thu, Nov 9, 2000	8.97	9.09	8.78	9.03
182	NASDAQ	DHC	Wed, Nov 8, 2000	9.03	9.09	8.72	9.09
181	NASDAQ	DHC	Tue, Nov 7, 2000	8.84	9.03	8.84	8.97
180	NASDAQ	DHC	Mon, Nov 6, 2000	8.97	9.03	8.90	8.97
179	NASDAQ	DHC	Fri, Nov 3, 2000	8.90	8.97	8.84	8.90
178	NASDAQ	DHC	Thu, Nov 2, 2000	8.90	8.97	8.72	8.97
177	NASDAQ	DHC	Wed, Nov 1, 2000	8.90	9.03	8.90	8.97
176	NASDAQ	DHC	Tue, Oct 31, 2000	8.54	9.03	8.54	9.03
175	NASDAQ	DHC	Mon, Oct 30, 2000	8.60	8.66	8.54	8.54
174	NASDAQ	DHC	Fri, Oct 27, 2000	8.60	8.66	8.54	8.66
173	NASDAQ	DHC	Thu, Oct 26, 2000	8.60	8.66	8.48	8.60
172	NASDAQ	DHC	Wed, Oct 25, 2000	8.72	8.78	8.54	8.60
171	NASDAQ	DHC	Tue, Oct 24, 2000	8.60	8.97	8.54	8.78
170	NASDAQ	DHC	Mon, Oct 23, 2000	8.48	8.72	8.24	8.66
169	NASDAQ	DHC	Fri, Oct 20, 2000	9.75	9.93	8.60	8.78
168	NASDAQ	DHC	Thu, Oct 19, 2000	9.45	9.93	9.45	9.63
167	NASDAQ	DHC	Wed, Oct 18, 2000	9.69	9.81	9.45	9.63
166	NASDAQ	DHC	Tue, Oct 17, 2000	10.00	10.00	9.69	9.81
165	NASDAQ	DHC	Mon, Oct 16, 2000	9.93	10.12	9.69	10.00
164	NASDAQ	DHC	Fri, Oct 13, 2000	9.51	10.12	9.39	10.00
163	NASDAQ	DHC	Thu, Oct 12, 2000	9.27	9.63	9.09	9.51
162	NASDAQ	DHC	Wed, Oct 11, 2000	9.15	9.39	9.03	9.33
161	NASDAQ	DHC	Tue, Oct 10, 2000	9.21	9.33	9.09	9.27
160	NASDAQ	DHC	Mon, Oct 9, 2000	9.21	9.39	9.09	9.27
159	NASDAQ	DHC	Fri, Oct 6, 2000	9.09	9.39	9.09	9.27
158	NASDAQ	DHC	Thu, Oct 5, 2000	9.09	9.27	8.97	9.09
157	NASDAQ	DHC	Wed, Oct 4, 2000	9.27	9.33	9.09	9.15
156	NASDAQ	DHC	Tue, Oct 3, 2000	9.15	9.33	9.03	9.27
155	NASDAQ	DHC	Mon, Oct 2, 2000	8.97	9.27	8.84	9.03
154	NASDAQ	DHC	Fri, Sep 29, 2000	9.27	9.27	9.03	9.03
153	NASDAQ	DHC	Thu, Sep 28, 2000	8.97	9.33	8.97	9.27
152	NASDAQ	DHC	Wed, Sep 27, 2000	8.84	8.97	8.84	8.97
151	NASDAQ	DHC	Tue, Sep 26, 2000	9.03	9.09	8.84	8.97
150	NASDAQ	DHC	Mon, Sep 25, 2000	8.78	9.15	8.72	9.03
149	NASDAQ	DHC	Fri, Sep 22, 2000	8.66	8.97	8.66	8.78
148	NASDAQ	DHC	Thu, Sep 21, 2000	8.66	8.78	8.66	8.72
147	NASDAQ	DHC	Wed, Sep 20, 2000	8.84	8.90	8.60	8.84
146	NASDAQ	DHC	Tue, Sep 19, 2000	8.72	9.09	8.66	8.90
145	NASDAQ	DHC	Mon, Sep 18, 2000	8.78	8.97	8.72	8.78
144	NASDAQ	DHC	Fri, Sep 15, 2000	8.60	9.21	8.54	8.97
143	NASDAQ	DHC	Thu, Sep 14, 2000	8.36	8.72	8.36	8.60
142	NASDAQ	DHC	Wed, Sep 13, 2000	8.48	8.48	8.36	8.42
141	NASDAQ	DHC	Tue, Sep 12, 2000	8.48	8.54	8.42	8.42
140	NASDAQ	DHC	Mon, Sep 11, 2000	8.36	8.54	8.36	8.48
139	NASDAQ	DHC	Fri, Sep 8, 2000	8.42	8.48	8.36	8.42
138	NASDAQ	DHC	Thu, Sep 7, 2000	8.42	8.54	8.42	8.42
137	NASDAQ	DHC	Wed, Sep 6, 2000	8.36	8.54	8.36	8.42
136	NASDAQ	DHC	Tue, Sep 5, 2000	8.42	8.60	8.42	8.42
135	NASDAQ	DHC	Fri, Sep 1, 2000	8.72	8.72	8.54	8.54
134	NASDAQ	DHC	Thu, Aug 31, 2000	8.60	8.84	8.48	8.84
133	NASDAQ	DHC	Wed, Aug 30, 2000	8.54	8.72	8.54	8.60
132	NASDAQ	DHC	Tue, Aug 29, 2000	8.60	8.72	8.54	8.54
131	NASDAQ	DHC	Mon, Aug 28, 2000	9.03	9.09	8.54	8.60
130	NASDAQ	DHC	Fri, Aug 25, 2000	8.54	9.03	8.48	8.97
129	NASDAQ	DHC	Thu, Aug 24, 2000	8.42	8.60	8.42	8.60
128	NASDAQ	DHC	Wed, Aug 23, 2000	8.48	8.54	8.36	8.48
127	NASDAQ	DHC	Tue, Aug 22, 2000	8.36	8.54	8.24	8.48
126	NASDAQ	DHC	Mon, Aug 21, 2000	8.36	8.36	8.30	8.30
125	NASDAQ	DHC	Fri, Aug 18, 2000	8.30	8.42	8.30	8.42
124	NASDAQ	DHC	Thu, Aug 17, 2000	8.24	8.42	8.24	8.36
123	NASDAQ	DHC	Wed, Aug 16, 2000	8.30	8.36	8.24	8.30
122	NASDAQ	DHC	Tue, Aug 15, 2000	8.36	8.42	8.24	8.30
121	NASDAQ	DHC	Mon, Aug 14, 2000	8.30	8.42	8.30	8.42
120	NASDAQ	DHC	Fri, Aug 11, 2000	8.24	8.36	8.24	8.30
119	NASDAQ	DHC	Thu, Aug 10, 2000	8.30	8.30	8.24	8.24
118	NASDAQ	DHC	Wed, Aug 9, 2000	8.30	8.42	8.24	8.36
117	NASDAQ	DHC	Tue, Aug 8, 2000	8.30	8.36	8.24	8.30
116	NASDAQ	DHC	Mon, Aug 7, 2000	8.30	8.36	8.24	8.30
115	NASDAQ	DHC	Fri, Aug 4, 2000	8.24	8.36	8.24	8.36
114	NASDAQ	DHC	Thu, Aug 3, 2000	8.36	8.36	8.24	8.30
113	NASDAQ	DHC	Wed, Aug 2, 2000	8.24	8.36	8.12	8.30
112	NASDAQ	DHC	Tue, Aug 1, 2000	8.12	8.36	8.12	8.36
111	NASDAQ	DHC	Mon, Jul 31, 2000	8.12	8.24	8.12	8.18
110	NASDAQ	DHC	Fri, Jul 28, 2000	8.24	8.24	8.12	8.12
109	NASDAQ	DHC	Thu, Jul 27, 2000	7.87	8.18	7.87	8.18
108	NASDAQ	DHC	Wed, Jul 26, 2000	7.87	8.00	7.81	7.81
107	NASDAQ	DHC	Tue, Jul 25, 2000	7.81	7.87	7.75	7.81
106	NASDAQ	DHC	Mon, Jul 24, 2000	7.87	7.87	7.81	7.81
105	NASDAQ	DHC	Fri, Jul 21, 2000	8.00	8.12	7.87	7.87
104	NASDAQ	DHC	Thu, Jul 20, 2000	8.12	8.36	8.06	8.30
103	NASDAQ	DHC	Wed, Jul 19, 2000	8.36	8.36	8.12	8.12
102	NASDAQ	DHC	Tue, Jul 18, 2000	8.06	8.54	8.00	8.42
101	NASDAQ	DHC	Mon, Jul 17, 2000	8.00	8.24	7.94	8.06
100	NASDAQ	DHC	Fri, Jul 14, 2000	7.81	8.12	7.81	8.00
99	NASDAQ	DHC	Thu, Jul 13, 2000	7.81	7.94	7.75	7.81
98	NASDAQ	DHC	Wed, Jul 12, 2000	8.36	8.48	8.00	8.00
97	NASDAQ	DHC	Tue, Jul 11, 2000	8.00	8.60	8.00	8.36
96	NASDAQ	DHC	Mon, Jul 10, 2000	8.18	8.18	7.87	8.12
95	NASDAQ	DHC	Fri, Jul 7, 2000	7.81	8.12	7.75	8.06
94	NASDAQ	DHC	Thu, Jul 6, 2000	7.69	7.87	7.69	7.81
93	NASDAQ	DHC	Wed, Jul 5, 2000	7.81	7.81	7.39	7.69
92	NASDAQ	DHC	Mon, Jul 3, 2000	7.39	7.94	7.39	7.75
91	NASDAQ	DHC	Fri, Jun 30, 2000	8.30	8.60	7.07	7.10
90	NASDAQ	DHC	Thu, Jun 29, 2000	8.12	8.60	8.00	8.42
89	NASDAQ	DHC	Wed, Jun 28, 2000	7.81	8.24	7.81	8.24
88	NASDAQ	DHC	Tue, Jun 27, 2000	8.00	8.18	7.94	7.94
87	NASDAQ	DHC	Mon, Jun 26, 2000	8.00	8.12	8.00	8.00
86	NASDAQ	DHC	Fri, Jun 23, 2000	8.06	8.18	8.00	8.00
85	NASDAQ	DHC	Thu, Jun 22, 2000	8.30	8.30	7.69	8.06
84	NASDAQ	DHC	Wed, Jun 21, 2000	8.18	8.18	8.00	8.06
83	NASDAQ	DHC	Tue, Jun 20, 2000	7.94	8.18	7.94	8.06
82	NASDAQ	DHC	Mon, Jun 19, 2000	8.00	8.24	8.00	8.06
81	NASDAQ	DHC	Fri, Jun 16, 2000	8.06	8.30	8.06	8.24
80	NASDAQ	DHC	Thu, Jun 15, 2000	8.06	8.24	8.06	8.06
79	NASDAQ	DHC	Wed, Jun 14, 2000	8.00	8.06	7.94	8.00
78	NASDAQ	DHC	Tue, Jun 13, 2000	8.12	8.12	8.00	8.06
77	NASDAQ	DHC	Mon, Jun 12, 2000	8.12	8.18	8.00	8.06
76	NASDAQ	DHC	Fri, Jun 9, 2000	8.24	8.24	8.06	8.12
75	NASDAQ	DHC	Thu, Jun 8, 2000	8.30	8.36	8.24	8.24
74	NASDAQ	DHC	Wed, Jun 7, 2000	8.36	8.42	8.30	8.30
73	NASDAQ	DHC	Tue, Jun 6, 2000	8.48	8.48	8.30	8.30
72	NASDAQ	DHC	Mon, Jun 5, 2000	8.48	8.60	8.48	8.54
71	NASDAQ	DHC	Fri, Jun 2, 2000	8.54	8.66	8.48	8.48
70	NASDAQ	DHC	Thu, Jun 1, 2000	9.09	9.09	8.78	8.78
69	NASDAQ	DHC	Wed, May 31, 2000	9.15	9.45	8.84	9.03
68	NASDAQ	DHC	Tue, May 30, 2000	8.54	9.21	8.54	9.21
67	NASDAQ	DHC	Fri, May 26, 2000	8.42	8.66	8.24	8.66
66	NASDAQ	DHC	Thu, May 25, 2000	8.36	8.42	8.36	8.36
65	NASDAQ	DHC	Wed, May 24, 2000	8.66	8.72	8.24	8.30
64	NASDAQ	DHC	Tue, May 23, 2000	8.72	8.72	8.54	8.54
63	NASDAQ	DHC	Mon, May 22, 2000	8.66	8.78	8.60	8.72
62	NASDAQ	DHC	Fri, May 19, 2000	8.78	8.78	8.48	8.66
61	NASDAQ	DHC	Thu, May 18, 2000	8.84	8.84	8.78	8.78
60	NASDAQ	DHC	Wed, May 17, 2000	8.78	8.84	8.72	8.84
59	NASDAQ	DHC	Tue, May 16, 2000	9.33	9.33	8.84	8.90
58	NASDAQ	DHC	Mon, May 15, 2000	8.72	9.45	8.72	9.45
57	NASDAQ	DHC	Fri, May 12, 2000	8.78	8.78	8.66	8.72
56	NASDAQ	DHC	Thu, May 11, 2000	8.84	8.84	8.72	8.72
55	NASDAQ	DHC	Wed, May 10, 2000	9.09	9.21	8.78	8.97
54	NASDAQ	DHC	Tue, May 9, 2000	9.33	9.33	8.97	9.27
53	NASDAQ	DHC	Mon, May 8, 2000	9.21	9.45	9.15	9.27
52	NASDAQ	DHC	Fri, May 5, 2000	9.03	9.21	9.03	9.21
51	NASDAQ	DHC	Thu, May 4, 2000	8.72	9.21	8.72	9.03
50	NASDAQ	DHC	Wed, May 3, 2000	8.24	9.21	8.18	8.84
49	NASDAQ	DHC	Tue, May 2, 2000	8.24	8.42	8.18	8.18
48	NASDAQ	DHC	Mon, May 1, 2000	8.30	8.36	8.12	8.18
47	NASDAQ	DHC	Fri, Apr 28, 2000	8.42	8.42	8.18	8.30
46	NASDAQ	DHC	Thu, Apr 27, 2000	8.36	8.42	8.24	8.36
45	NASDAQ	DHC	Wed, Apr 26, 2000	8.36	8.48	8.12	8.42
44	NASDAQ	DHC	Tue, Apr 25, 2000	8.42	8.60	8.24	8.42
43	NASDAQ	DHC	Mon, Apr 24, 2000	8.54	8.60	8.42	8.54
42	NASDAQ	DHC	Thu, Apr 20, 2000	8.72	8.84	8.48	8.66
41	NASDAQ	DHC	Wed, Apr 19, 2000	8.97	9.21	8.84	9.15
40	NASDAQ	DHC	Tue, Apr 18, 2000	9.03	9.09	8.90	8.97
39	NASDAQ	DHC	Mon, Apr 17, 2000	9.09	9.15	8.90	9.15
38	NASDAQ	DHC	Fri, Apr 14, 2000	9.09	9.09	8.78	9.09
37	NASDAQ	DHC	Thu, Apr 13, 2000	9.09	9.09	8.72	9.09
36	NASDAQ	DHC	Wed, Apr 12, 2000	9.33	9.33	9.15	9.21
35	NASDAQ	DHC	Tue, Apr 11, 2000	9.33	9.33	9.21	9.27
34	NASDAQ	DHC	Mon, Apr 10, 2000	9.33	9.33	9.21	9.27
33	NASDAQ	DHC	Fri, Apr 7, 2000	8.78	9.51	8.78	9.27
32	NASDAQ	DHC	Thu, Apr 6, 2000	9.57	9.63	9.45	9.45
31	NASDAQ	DHC	Wed, Apr 5, 2000	9.93	9.93	9.75	9.81
30	NASDAQ	DHC	Tue, Apr 4, 2000	9.81	9.93	9.75	9.93
29	NASDAQ	DHC	Mon, Apr 3, 2000	10.00	10.06	9.81	9.81
28	NASDAQ	DHC	Fri, Mar 31, 2000	9.93	10.06	9.81	9.93
27	NASDAQ	DHC	Thu, Mar 30, 2000	9.75	9.93	9.75	9.81
26	NASDAQ	DHC	Wed, Mar 29, 2000	9.93	9.93	9.75	9.81
25	NASDAQ	DHC	Tue, Mar 28, 2000	9.45	9.57	9.15	9.57
24	NASDAQ	DHC	Mon, Mar 27, 2000	9.33	9.63	9.27	9.57
23	NASDAQ	DHC	Fri, Mar 24, 2000	8.72	9.27	8.60	9.27
22	NASDAQ	DHC	Thu, Mar 23, 2000	8.54	9.03	8.54	8.84
21	NASDAQ	DHC	Wed, Mar 22, 2000	8.54	8.84	8.48	8.66
20	NASDAQ	DHC	Tue, Mar 21, 2000	8.78	9.09	8.78	8.78
19	NASDAQ	DHC	Mon, Mar 20, 2000	8.48	9.03	8.48	8.60
18	NASDAQ	DHC	Fri, Mar 17, 2000	8.42	8.60	8.36	8.48
17	NASDAQ	DHC	Thu, Mar 16, 2000	8.24	8.36	8.24	8.30
16	NASDAQ	DHC	Wed, Mar 15, 2000	8.48	8.48	8.18	8.30
15	NASDAQ	DHC	Tue, Mar 14, 2000	8.18	8.48	8.12	8.42
14	NASDAQ	DHC	Mon, Mar 13, 2000	8.12	8.12	7.94	8.06
13	NASDAQ	DHC	Fri, Mar 10, 2000	8.36	8.36	8.12	8.18
12	NASDAQ	DHC	Thu, Mar 9, 2000	7.94	8.36	7.87	8.36
11	NASDAQ	DHC	Wed, Mar 8, 2000	7.94	8.00	7.81	7.94
10	NASDAQ	DHC	Tue, Mar 7, 2000	7.94	8.24	7.87	7.94
9	NASDAQ	DHC	Mon, Mar 6, 2000	8.18	8.30	8.12	8.12
8	NASDAQ	DHC	Fri, Mar 3, 2000	8.12	8.36	8.00	8.12
7	NASDAQ	DHC	Thu, Mar 2, 2000	8.24	8.24	7.81	8.06
6	NASDAQ	DHC	Wed, Mar 1, 2000	8.42	8.42	8.24	8.24
5	NASDAQ	DHC	Tue, Feb 29, 2000	8.42	8.42	8.24	8.36
4	NASDAQ	DHC	Mon, Feb 28, 2000	8.24	8.42	8.12	8.30
3	NASDAQ	DHC	Fri, Feb 25, 2000	8.30	8.72	8.00	8.24
2	NASDAQ	DHC	Thu, Feb 24, 2000	8.24	8.24	7.87	8.12
1	NASDAQ	DHC	Wed, Feb 23, 2000	8.54	8.66	8.06	8.12
#	Exchange	Symbol	Date	Open	High	Low	Close

Diversified Healthcare Trust NASDAQ:DHC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024