|
Closing price on 6/17/2015
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.30 |
| Volume |
82,280 |
| Split-adjusted Price |
5.47 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2015
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.30
|
23.40
|
23.43
|
5.47
|
82,280
|
|
|
6/16/2015
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.60
|
23.60
|
23.70
|
5.51
|
308,430
|
|
|
6/15/2015
|
+0.10 / +0.43%
|
23.50
|
24.00
|
23.40
|
23.60
|
23.71
|
5.51
|
250,250
|
|
|
6/12/2015
|
+1.00 / +4.44%
|
22.80
|
23.70
|
22.60
|
23.50
|
23.31
|
5.49
|
432,710
|
|
|
6/11/2015
|
-0.30 / -1.32%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.52
|
5.26
|
115,000
|
|
|
6/10/2015
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.40
|
22.80
|
22.49
|
5.33
|
99,650
|
|
|
6/9/2015
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.48
|
5.28
|
143,400
|
|
|
6/8/2015
|
-0.20 / -0.87%
|
21.90
|
23.00
|
21.90
|
22.70
|
22.72
|
5.30
|
185,230
|
|
|
6/5/2015
|
+1.10 / +5.05%
|
22.20
|
23.10
|
21.80
|
22.90
|
22.67
|
5.35
|
343,810
|
|
|
6/4/2015
|
-0.50 / -2.24%
|
22.20
|
22.40
|
21.80
|
21.80
|
22.00
|
5.09
|
77,100
|
|
|
6/3/2015
|
+0.30 / +1.36%
|
22.70
|
22.70
|
22.00
|
22.30
|
22.30
|
5.21
|
120,300
|
|
|
6/2/2015
|
+0.70 / +3.29%
|
21.30
|
22.30
|
21.30
|
22.00
|
21.86
|
5.14
|
530,060
|
|
|
6/1/2015
|
+0.80 / +3.90%
|
20.60
|
21.50
|
20.60
|
21.30
|
21.08
|
4.98
|
188,870
|
|
|
5/29/2015
|
-0.30 / -1.44%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.53
|
4.79
|
71,850
|
|
|
5/28/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.20
|
20.80
|
20.69
|
4.86
|
16,600
|
|
|
5/27/2015
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.64
|
4.86
|
12,880
|
|
|
5/26/2015
|
+0.40 / +1.96%
|
20.90
|
20.90
|
20.40
|
20.80
|
20.55
|
4.86
|
24,180
|
|
|
5/25/2015
|
-0.60 / -2.86%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.55
|
4.77
|
16,670
|
|
|
5/22/2015
|
-0.50 / -2.33%
|
20.50
|
21.00
|
20.40
|
21.00
|
20.66
|
4.91
|
29,920
|
|
|
5/21/2015
|
+0.60 / +2.87%
|
20.90
|
21.80
|
20.30
|
21.50
|
20.52
|
5.02
|
13,010
|
|
|
5/20/2015
|
+1.00 / +5.03%
|
19.80
|
21.10
|
19.70
|
20.90
|
20.02
|
4.88
|
24,670
|
|
|
5/19/2015
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.82
|
4.65
|
2,220
|
|
|
5/18/2015
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.20
|
19.80
|
19.35
|
4.63
|
16,800
|
|
|
5/15/2015
|
+0.30 / +1.53%
|
20.10
|
20.10
|
19.30
|
19.90
|
19.50
|
4.65
|
29,330
|
|
|
5/14/2015
|
-1.20 / -5.77%
|
20.60
|
20.60
|
19.60
|
19.60
|
19.81
|
4.58
|
59,710
|
|
|
5/13/2015
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.94
|
4.63
|
19,010
|
|
|
5/12/2015
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.80
|
21.10
|
20.85
|
4.69
|
36,890
|
|
|
5/11/2015
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.91
|
4.67
|
89,580
|
|
|
5/8/2015
|
+0.10 / +0.48%
|
21.00
|
21.40
|
20.90
|
21.10
|
21.00
|
4.69
|
27,100
|
|
|
5/7/2015
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.80
|
21.00
|
20.92
|
4.67
|
12,320
|
|
|