|
Closing price on 9/10/2014
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.50 |
| Volume |
131,190 |
| Split-adjusted Price |
4.27 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2014
|
+0.70 / +3.78%
|
19.50
|
19.50
|
18.50
|
19.20
|
19.20
|
4.27
|
131,190
|
|
|
9/9/2014
|
-0.70 / -3.65%
|
19.10
|
19.50
|
18.30
|
18.50
|
18.50
|
4.12
|
210,480
|
|
|
9/8/2014
|
-0.30 / -1.54%
|
19.70
|
19.90
|
19.00
|
19.20
|
19.20
|
4.27
|
412,420
|
|
|
9/5/2014
|
+0.60 / +3.17%
|
19.00
|
19.80
|
18.90
|
19.50
|
19.50
|
4.34
|
209,000
|
|
|
9/4/2014
|
+0.60 / +3.28%
|
18.30
|
19.20
|
18.30
|
18.90
|
18.90
|
4.20
|
309,560
|
|
|
9/3/2014
|
+0.20 / +1.10%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.30
|
4.07
|
72,790
|
|
|
8/29/2014
|
+0.10 / +0.56%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.10
|
4.03
|
106,580
|
|
|
8/28/2014
|
-0.20 / -1.10%
|
17.90
|
18.60
|
17.90
|
18.00
|
18.00
|
4.00
|
155,980
|
|
|
8/27/2014
|
-0.30 / -1.62%
|
18.60
|
18.70
|
17.80
|
18.20
|
18.20
|
4.05
|
400,300
|
|
|
8/26/2014
|
+0.80 / +4.52%
|
18.60
|
18.60
|
17.50
|
18.50
|
18.50
|
4.12
|
156,310
|
|
|
8/25/2014
|
+0.70 / +4.12%
|
17.00
|
18.10
|
17.00
|
17.70
|
17.70
|
3.94
|
278,070
|
|
|
8/22/2014
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.00
|
3.78
|
57,040
|
|
|
8/21/2014
|
+0.60 / +3.66%
|
16.60
|
17.50
|
16.60
|
17.00
|
17.00
|
3.78
|
638,840
|
|
|
8/20/2014
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.40
|
3.65
|
100,240
|
|
|
8/19/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.30
|
3.63
|
117,140
|
|
|
8/18/2014
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.30
|
3.63
|
115,290
|
|
|
8/15/2014
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
3.65
|
34,030
|
|
|
8/14/2014
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.30
|
3.63
|
60,470
|
|
|
8/13/2014
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.20
|
3.60
|
88,530
|
|
|
8/12/2014
|
-0.40 / -2.38%
|
16.90
|
16.90
|
16.20
|
16.40
|
16.40
|
3.65
|
77,710
|
|
|
8/11/2014
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.20
|
16.80
|
16.80
|
3.74
|
41,330
|
|
|
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
|
|
|