|
Closing price on 3/9/2015
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.20 |
| Volume |
28,180 |
| Split-adjusted Price |
4.76 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2015
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.20
|
21.40
|
21.40
|
4.76
|
28,180
|
|
|
3/6/2015
|
+0.20 / +0.93%
|
21.70
|
21.90
|
21.70
|
21.80
|
21.80
|
4.85
|
31,320
|
|
|
3/5/2015
|
-0.30 / -1.37%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
4.80
|
66,720
|
|
|
3/4/2015
|
+0.90 / +4.29%
|
21.00
|
22.00
|
20.60
|
21.90
|
21.90
|
4.87
|
87,180
|
|
|
3/3/2015
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
4.67
|
24,610
|
|
|
3/2/2015
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
4.67
|
5,770
|
|
|
2/27/2015
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.90
|
4.65
|
12,120
|
|
|
2/26/2015
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.80
|
4.63
|
13,000
|
|
|
2/25/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
4.60
|
11,830
|
|
|
2/24/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
4.60
|
18,110
|
|
|
2/13/2015
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
20.70
|
20.70
|
4.60
|
14,600
|
|
|
2/12/2015
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.60
|
20.70
|
20.70
|
4.60
|
42,090
|
|
|
2/11/2015
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.80
|
4.63
|
100,650
|
|
|
2/10/2015
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.40
|
20.90
|
20.90
|
4.65
|
75,650
|
|
|
2/9/2015
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
4.58
|
32,130
|
|
|
2/6/2015
|
+0.50 / +2.45%
|
20.40
|
20.90
|
20.30
|
20.90
|
20.90
|
4.65
|
30,610
|
|
|
2/5/2015
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.40
|
4.54
|
58,120
|
|
|
2/4/2015
|
+0.30 / +1.49%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
4.56
|
21,310
|
|
|
2/3/2015
|
-0.20 / -0.98%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.20
|
4.49
|
122,740
|
|
|
2/2/2015
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.40
|
4.54
|
199,360
|
|
|
1/30/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.50
|
4.56
|
93,250
|
|
|
1/29/2015
|
-0.30 / -1.44%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.50
|
4.56
|
12,780
|
|
|
1/28/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.80
|
4.63
|
67,610
|
|
|
1/27/2015
|
-0.60 / -2.80%
|
21.20
|
21.20
|
20.60
|
20.80
|
20.80
|
4.63
|
55,620
|
|
|
1/26/2015
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.10
|
21.40
|
21.40
|
4.76
|
6,840
|
|
|
1/23/2015
|
+0.40 / +1.90%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
4.76
|
116,670
|
|
|
1/22/2015
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
4.67
|
98,770
|
|
|
1/21/2015
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.90
|
21.00
|
21.00
|
4.67
|
17,760
|
|
|
1/20/2015
|
-0.30 / -1.41%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
4.67
|
35,050
|
|
|
1/19/2015
|
-0.40 / -1.84%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.30
|
4.74
|
20,910
|
|
|