|
Closing price on 5/19/2016
|
|
| Open |
33.80 |
| High |
35.50 |
| Low |
33.50 |
| Volume |
51,000 |
| Split-adjusted Price |
9.11 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
0.00 / 0.00%
|
33.80
|
35.50
|
33.50
|
34.10
|
33.76
|
9.11
|
51,000
|
|
|
5/18/2016
|
-0.10 / -0.29%
|
34.00
|
34.50
|
33.80
|
34.10
|
34.07
|
9.11
|
63,960
|
|
|
5/17/2016
|
+0.10 / +0.29%
|
34.40
|
34.40
|
33.70
|
34.20
|
34.09
|
9.14
|
91,000
|
|
|
5/16/2016
|
0.00 / 0.00%
|
33.90
|
34.80
|
33.90
|
34.10
|
34.36
|
9.11
|
19,240
|
|
|
5/13/2016
|
-0.90 / -2.57%
|
35.00
|
35.00
|
34.10
|
34.10
|
34.38
|
9.11
|
213,430
|
|
|
5/12/2016
|
-0.50 / -1.41%
|
35.20
|
35.20
|
34.50
|
35.00
|
34.71
|
9.35
|
51,570
|
|
|
5/11/2016
|
-0.10 / -0.28%
|
35.70
|
35.70
|
34.30
|
35.50
|
35.20
|
9.49
|
31,990
|
|
|
5/10/2016
|
+0.50 / +1.42%
|
35.10
|
35.70
|
35.00
|
35.60
|
35.10
|
9.52
|
20,430
|
|
|
5/9/2016
|
-0.80 / -2.23%
|
35.70
|
35.90
|
35.10
|
35.10
|
35.49
|
9.38
|
73,890
|
|
|
5/6/2016
|
-0.80 / -2.18%
|
37.40
|
37.40
|
35.90
|
35.90
|
36.08
|
9.60
|
215,120
|
|
|
5/5/2016
|
0.00 / 0.00%
|
36.60
|
36.80
|
36.40
|
36.70
|
36.69
|
9.81
|
54,260
|
|
|
5/4/2016
|
-0.40 / -1.08%
|
37.00
|
37.00
|
36.70
|
36.70
|
36.80
|
9.81
|
142,190
|
|
|
4/29/2016
|
0.00 / 0.00%
|
37.00
|
37.30
|
36.90
|
37.10
|
37.05
|
9.92
|
118,850
|
|
|
4/28/2016
|
-0.20 / -0.54%
|
37.30
|
37.30
|
37.00
|
37.10
|
37.13
|
9.92
|
98,600
|
|
|
4/27/2016
|
-0.30 / -0.80%
|
37.60
|
37.90
|
37.30
|
37.30
|
37.46
|
9.97
|
82,310
|
|
|
4/26/2016
|
+0.40 / +1.08%
|
37.40
|
37.70
|
37.00
|
37.60
|
37.30
|
10.05
|
96,810
|
|
|
4/25/2016
|
+0.60 / +1.64%
|
37.00
|
37.20
|
36.60
|
37.20
|
36.91
|
9.94
|
118,980
|
|
|
4/22/2016
|
-0.60 / -1.61%
|
37.00
|
37.20
|
36.60
|
36.60
|
36.73
|
9.78
|
205,980
|
|
|
4/21/2016
|
+0.40 / +1.09%
|
36.80
|
37.20
|
36.70
|
37.20
|
36.88
|
9.94
|
113,050
|
|
|
4/20/2016
|
+0.80 / +2.22%
|
36.00
|
37.30
|
36.00
|
36.80
|
36.89
|
9.84
|
226,840
|
|
|
4/19/2016
|
-2.60 / -6.74%
|
37.70
|
38.30
|
36.00
|
36.00
|
37.48
|
9.62
|
478,080
|
|
|
4/15/2016
|
+0.40 / +1.05%
|
39.00
|
39.00
|
38.30
|
38.60
|
38.52
|
10.32
|
103,590
|
|
|
4/14/2016
|
-0.10 / -0.26%
|
38.00
|
38.50
|
38.00
|
38.20
|
38.13
|
10.21
|
62,890
|
|
|
4/13/2016
|
+0.40 / +1.06%
|
38.10
|
38.80
|
37.90
|
38.30
|
38.45
|
10.24
|
113,990
|
|
|
4/12/2016
|
+1.70 / +4.70%
|
36.50
|
37.90
|
36.50
|
37.90
|
37.24
|
10.13
|
203,960
|
|
|
4/11/2016
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.00
|
36.20
|
36.35
|
9.68
|
184,690
|
|
|
4/8/2016
|
+0.20 / +0.56%
|
36.70
|
37.00
|
36.00
|
36.20
|
36.41
|
9.68
|
224,940
|
|
|
4/7/2016
|
+0.60 / +1.69%
|
35.50
|
36.90
|
35.50
|
36.00
|
35.96
|
9.62
|
85,780
|
|
|
4/6/2016
|
+0.10 / +0.28%
|
35.30
|
35.90
|
35.00
|
35.40
|
35.35
|
9.46
|
183,100
|
|
|
4/5/2016
|
+0.50 / +1.44%
|
34.80
|
35.80
|
34.60
|
35.30
|
35.02
|
9.43
|
22,390
|
|
|