|
Closing price on 9/30/2014
|
|
| Open |
20.70 |
| High |
22.00 |
| Low |
20.70 |
| Volume |
202,100 |
| Split-adjusted Price |
4.72 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2014
|
+0.50 / +2.42%
|
20.70
|
22.00
|
20.70
|
21.20
|
21.20
|
4.72
|
202,100
|
|
|
9/29/2014
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.70
|
4.60
|
63,080
|
|
|
9/26/2014
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.90
|
20.90
|
20.90
|
4.65
|
161,200
|
|
|
9/25/2014
|
+0.20 / +0.95%
|
20.80
|
21.20
|
20.70
|
21.20
|
21.20
|
4.72
|
255,310
|
|
|
9/24/2014
|
+0.50 / +2.44%
|
20.50
|
21.10
|
20.40
|
21.00
|
21.00
|
4.67
|
213,520
|
|
|
9/23/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.50
|
4.56
|
80,590
|
|
|
9/22/2014
|
+0.30 / +1.49%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
4.56
|
78,560
|
|
|
9/19/2014
|
+0.20 / +1.00%
|
20.40
|
20.70
|
19.80
|
20.20
|
20.20
|
4.49
|
113,420
|
|
|
9/18/2014
|
-0.20 / -0.99%
|
20.40
|
21.00
|
20.00
|
20.00
|
20.00
|
4.45
|
489,730
|
|
|
9/17/2014
|
-0.40 / -1.94%
|
20.80
|
20.80
|
20.10
|
20.20
|
20.20
|
4.49
|
185,480
|
|
|
9/16/2014
|
-0.50 / -2.37%
|
21.20
|
21.20
|
19.90
|
20.60
|
20.60
|
4.58
|
211,530
|
|
|
9/15/2014
|
+1.30 / +6.57%
|
20.50
|
21.10
|
20.00
|
21.10
|
21.10
|
4.69
|
385,620
|
|
|
9/12/2014
|
+0.20 / +1.02%
|
19.50
|
19.90
|
19.40
|
19.80
|
19.80
|
4.40
|
206,470
|
|
|
9/11/2014
|
+0.40 / +2.08%
|
20.00
|
20.00
|
19.20
|
19.60
|
19.60
|
4.36
|
198,570
|
|
|
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
|
|
|