|
Closing price on 12/30/2014
|
|
| Open |
20.40 |
| High |
21.00 |
| Low |
20.10 |
| Volume |
60,100 |
| Split-adjusted Price |
4.47 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2014
|
+0.20 / +1.01%
|
20.40
|
21.00
|
20.10
|
20.10
|
20.10
|
4.47
|
60,100
|
|
|
12/29/2014
|
-0.70 / -3.40%
|
20.60
|
20.70
|
19.90
|
19.90
|
19.90
|
4.43
|
77,200
|
|
|
12/26/2014
|
-0.90 / -4.19%
|
21.40
|
21.40
|
20.60
|
20.60
|
20.60
|
4.58
|
56,310
|
|
|
12/25/2014
|
-0.90 / -4.02%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.50
|
4.78
|
27,630
|
|
|
12/24/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.40
|
4.98
|
42,330
|
|
|
12/23/2014
|
-0.50 / -2.18%
|
22.40
|
22.50
|
22.30
|
22.40
|
22.40
|
4.98
|
42,860
|
|
|
12/22/2014
|
+0.60 / +2.69%
|
22.80
|
22.90
|
22.00
|
22.90
|
22.90
|
5.09
|
10,710
|
|
|
12/19/2014
|
-0.10 / -0.45%
|
22.50
|
22.70
|
21.60
|
22.30
|
22.30
|
4.96
|
79,520
|
|
|
12/18/2014
|
+1.40 / +6.67%
|
21.50
|
22.40
|
21.30
|
22.40
|
22.40
|
4.98
|
46,780
|
|
|
12/17/2014
|
-0.90 / -4.11%
|
21.80
|
21.80
|
20.40
|
21.00
|
21.00
|
4.67
|
126,940
|
|
|
12/16/2014
|
-0.60 / -2.67%
|
22.90
|
22.90
|
21.80
|
21.90
|
21.90
|
4.87
|
65,420
|
|
|
12/15/2014
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.40
|
22.50
|
22.50
|
5.00
|
24,490
|
|
|
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
|
|
|