|
Closing price on 12/12/2014
|
|
| Open |
22.40 |
| High |
22.80 |
| Low |
22.40 |
| Volume |
31,700 |
| Split-adjusted Price |
5.00 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2014
|
-0.10 / -0.44%
|
22.40
|
22.80
|
22.40
|
22.50
|
22.50
|
5.00
|
31,700
|
|
|
12/11/2014
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.60
|
5.03
|
82,920
|
|
|
12/10/2014
|
+0.30 / +1.32%
|
22.90
|
23.30
|
22.30
|
23.00
|
23.00
|
5.12
|
61,520
|
|
|
12/9/2014
|
-1.10 / -4.62%
|
23.40
|
23.50
|
22.20
|
22.70
|
22.70
|
5.05
|
160,920
|
|
|
12/8/2014
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.30
|
23.80
|
23.80
|
5.29
|
20,470
|
|
|
12/5/2014
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.50
|
23.80
|
23.80
|
5.29
|
62,550
|
|
|
12/4/2014
|
+0.80 / +3.48%
|
23.40
|
24.20
|
23.40
|
23.80
|
23.80
|
5.29
|
173,860
|
|
|
12/3/2014
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.00
|
5.12
|
29,010
|
|
|
12/2/2014
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.00
|
5.12
|
35,230
|
|
|
12/1/2014
|
+0.20 / +0.87%
|
23.00
|
23.30
|
22.60
|
23.10
|
23.10
|
5.14
|
34,690
|
|
|
11/28/2014
|
-0.10 / -0.43%
|
22.70
|
23.10
|
22.70
|
22.90
|
22.90
|
5.09
|
71,700
|
|
|
11/27/2014
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.00
|
23.00
|
23.00
|
5.12
|
93,010
|
|
|
11/26/2014
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.80
|
22.90
|
22.90
|
5.09
|
77,630
|
|
|
11/25/2014
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.90
|
23.00
|
23.00
|
5.12
|
62,140
|
|
|
11/24/2014
|
-0.30 / -1.29%
|
23.00
|
23.20
|
22.80
|
23.00
|
23.00
|
5.12
|
166,420
|
|
|
11/21/2014
|
-0.60 / -2.51%
|
24.20
|
24.20
|
23.20
|
23.30
|
23.30
|
5.18
|
168,530
|
|
|
11/20/2014
|
+0.60 / +2.58%
|
23.20
|
23.90
|
23.00
|
23.90
|
23.90
|
5.32
|
120,790
|
|
|
11/19/2014
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.10
|
23.30
|
23.30
|
5.18
|
100,890
|
|
|
11/18/2014
|
-0.30 / -1.27%
|
23.50
|
23.80
|
23.10
|
23.40
|
23.40
|
5.21
|
529,760
|
|
|
11/17/2014
|
-0.30 / -1.25%
|
23.90
|
24.10
|
23.70
|
23.70
|
23.70
|
5.27
|
100,270
|
|
|
11/14/2014
|
-0.30 / -1.23%
|
24.10
|
24.30
|
23.50
|
24.00
|
24.00
|
5.34
|
274,350
|
|
|
11/13/2014
|
-0.20 / -0.82%
|
24.50
|
24.60
|
24.30
|
24.30
|
24.30
|
5.41
|
399,220
|
|
|
11/12/2014
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.30
|
24.50
|
24.50
|
5.45
|
224,210
|
|
|
11/11/2014
|
+0.20 / +0.82%
|
24.50
|
25.20
|
24.20
|
24.50
|
24.50
|
5.45
|
1,089,670
|
|
|
11/10/2014
|
+0.60 / +2.53%
|
24.50
|
24.50
|
23.70
|
24.30
|
24.30
|
5.41
|
532,135
|
|
|
11/7/2014
|
+0.20 / +0.85%
|
23.20
|
23.70
|
23.10
|
23.70
|
23.70
|
5.27
|
525,300
|
|
|
11/6/2014
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.10
|
23.50
|
23.50
|
5.23
|
310,990
|
|
|
11/5/2014
|
+0.90 / +3.98%
|
23.10
|
23.60
|
23.00
|
23.50
|
23.50
|
5.23
|
466,280
|
|
|
11/4/2014
|
+1.20 / +5.61%
|
21.40
|
22.80
|
21.40
|
22.60
|
22.60
|
5.03
|
684,450
|
|
|
11/3/2014
|
+0.60 / +2.88%
|
20.80
|
21.90
|
20.80
|
21.40
|
21.40
|
4.76
|
292,220
|
|
|