|
Closing price on 8/8/2014
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.40 |
| Volume |
96,230 |
| Split-adjusted Price |
3.67 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2014
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
3.67
|
96,230
|
|
|
8/7/2014
|
+0.30 / +1.85%
|
16.40
|
16.50
|
15.60
|
16.50
|
16.50
|
3.67
|
89,730
|
|
|
8/6/2014
|
-0.80 / -4.71%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.20
|
3.60
|
318,490
|
|
|
8/5/2014
|
+0.50 / +3.03%
|
16.80
|
17.00
|
16.60
|
17.00
|
17.00
|
3.56
|
297,360
|
|
|
8/4/2014
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.20
|
16.50
|
16.50
|
3.45
|
55,970
|
|
|
8/1/2014
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
3.45
|
59,420
|
|
|
7/31/2014
|
+0.20 / +1.24%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
3.41
|
34,130
|
|
|
7/30/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
3.37
|
43,040
|
|
|
7/29/2014
|
-0.10 / -0.62%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.10
|
3.37
|
46,540
|
|
|
7/28/2014
|
-0.60 / -3.57%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.20
|
3.39
|
130,500
|
|
|
7/25/2014
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.80
|
3.52
|
97,250
|
|
|
7/24/2014
|
+0.30 / +1.81%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
3.54
|
43,980
|
|
|
7/23/2014
|
+0.50 / +3.11%
|
16.30
|
16.90
|
16.20
|
16.60
|
16.60
|
3.48
|
339,090
|
|
|
7/22/2014
|
+0.10 / +0.63%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.10
|
3.37
|
211,090
|
|
|
7/21/2014
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.00
|
16.00
|
3.35
|
91,940
|
|
|
7/18/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
3.35
|
44,670
|
|
|
7/17/2014
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
3.35
|
70,760
|
|
|
7/16/2014
|
-0.50 / -3.09%
|
16.20
|
16.30
|
15.70
|
15.70
|
15.70
|
3.29
|
302,550
|
|
|
7/15/2014
|
+0.40 / +2.53%
|
15.60
|
16.30
|
15.60
|
16.20
|
16.20
|
3.39
|
176,730
|
|
|
7/14/2014
|
+0.30 / +1.94%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.80
|
3.31
|
34,720
|
|
|
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
|
|
|