|
Closing price on 7/11/2014
|
|
| Open |
15.20 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
17,300 |
| Split-adjusted Price |
3.24 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2014
|
-0.10 / -0.64%
|
15.20
|
16.00
|
15.20
|
15.50
|
15.50
|
3.24
|
17,300
|
|
|
7/10/2014
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.10
|
15.60
|
15.60
|
3.27
|
146,180
|
|
|
7/9/2014
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.29
|
56,960
|
|
|
7/8/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.90
|
3.33
|
190,900
|
|
|
7/7/2014
|
+0.50 / +3.25%
|
15.40
|
16.40
|
15.40
|
15.90
|
15.90
|
3.33
|
156,290
|
|
|
7/4/2014
|
+0.50 / +3.36%
|
14.90
|
15.60
|
14.90
|
15.40
|
15.40
|
3.22
|
296,530
|
|
|
7/3/2014
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
3.12
|
128,780
|
|
|
7/2/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
3.10
|
63,450
|
|
|
7/1/2014
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
3.08
|
16,340
|
|
|
6/30/2014
|
+0.20 / +1.38%
|
14.40
|
15.00
|
14.40
|
14.70
|
14.70
|
3.08
|
222,590
|
|
|
6/27/2014
|
+0.20 / +1.40%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
3.04
|
109,620
|
|
|
6/26/2014
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
2.99
|
83,780
|
|
|
6/25/2014
|
+0.20 / +1.40%
|
14.60
|
14.80
|
14.30
|
14.50
|
14.50
|
3.04
|
30,650
|
|
|
6/24/2014
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.30
|
2.99
|
307,050
|
|
|
6/23/2014
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.30
|
14.30
|
2.99
|
12,170
|
|
|
6/20/2014
|
+0.40 / +2.88%
|
13.90
|
14.80
|
13.80
|
14.30
|
14.30
|
2.99
|
421,890
|
|
|
6/19/2014
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.90
|
2.91
|
37,040
|
|
|
6/18/2014
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
2.89
|
52,460
|
|
|
6/17/2014
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.90
|
2.91
|
14,710
|
|
|
6/16/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.89
|
0
|
|
|
6/13/2014
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.89
|
13,220
|
|
|
6/12/2014
|
+0.10 / +0.75%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
2.83
|
11,130
|
|
|
6/11/2014
|
+0.10 / +0.75%
|
13.30
|
13.90
|
13.10
|
13.40
|
13.40
|
2.81
|
70,550
|
|
|
6/10/2014
|
-0.20 / -1.48%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
2.78
|
22,400
|
|
|
6/9/2014
|
+0.10 / +0.75%
|
14.20
|
14.20
|
13.40
|
13.50
|
13.50
|
2.83
|
612,270
|
|
|
6/6/2014
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
2.81
|
23,000
|
|
|
6/5/2014
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
2.81
|
2,010
|
|
|
6/4/2014
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
2.78
|
19,200
|
|
|
6/3/2014
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
2.83
|
14,950
|
|
|
6/2/2014
|
+0.10 / +0.75%
|
13.30
|
14.30
|
13.30
|
13.50
|
13.50
|
2.83
|
26,710
|
|
|