|
Closing price on 5/20/2014
|
|
| Open |
13.00 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
25,490 |
| Split-adjusted Price |
2.87 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.50 / +3.79%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.70
|
2.87
|
25,490
|
|
|
5/19/2014
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
2.76
|
20,000
|
|
|
5/16/2014
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
2.76
|
10,080
|
|
|
5/15/2014
|
+0.50 / +4.00%
|
13.20
|
13.20
|
12.30
|
13.00
|
13.00
|
2.72
|
18,020
|
|
|
5/14/2014
|
-0.30 / -2.34%
|
12.80
|
13.60
|
12.50
|
12.50
|
12.50
|
2.62
|
22,290
|
|
|
5/13/2014
|
-0.30 / -2.29%
|
13.00
|
13.20
|
12.50
|
12.80
|
12.80
|
2.68
|
38,310
|
|
|
5/12/2014
|
-0.90 / -6.43%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
2.74
|
41,380
|
|
|
5/9/2014
|
+0.70 / +5.26%
|
13.80
|
14.00
|
13.60
|
14.00
|
14.00
|
2.93
|
12,010
|
|
|
5/8/2014
|
-0.80 / -5.67%
|
13.70
|
13.90
|
13.20
|
13.30
|
13.30
|
2.78
|
112,050
|
|
|
5/7/2014
|
+0.10 / +0.71%
|
14.50
|
14.50
|
13.90
|
14.10
|
14.10
|
2.95
|
17,780
|
|
|
5/6/2014
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
2.93
|
65,240
|
|
|
5/5/2014
|
-0.60 / -4.08%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.10
|
2.95
|
32,640
|
|
|
4/29/2014
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
3.08
|
5,130
|
|
|
4/28/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.60
|
3.06
|
61,710
|
|
|
4/25/2014
|
-0.10 / -0.68%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.60
|
3.06
|
7,780
|
|
|
4/24/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
3.08
|
26,580
|
|
|
4/23/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
3.06
|
32,650
|
|
|
4/22/2014
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.80
|
3.10
|
45,850
|
|
|
4/21/2014
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.50
|
3.04
|
28,140
|
|
|
4/18/2014
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.90
|
3.12
|
68,970
|
|
|
4/17/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
3.10
|
46,090
|
|
|
4/16/2014
|
-0.20 / -1.33%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
3.10
|
8,490
|
|
|
4/15/2014
|
-0.30 / -1.96%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
3.14
|
54,150
|
|
|
4/14/2014
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
3.20
|
10,430
|
|
|
4/11/2014
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.30
|
3.20
|
15,700
|
|
|
4/10/2014
|
+0.40 / +2.68%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
3.20
|
61,400
|
|
|
4/8/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
3.12
|
47,340
|
|
|
4/7/2014
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
3.12
|
29,290
|
|
|
4/4/2014
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.80
|
3.10
|
103,010
|
|
|
4/3/2014
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
3.10
|
31,420
|
|
|