|
Closing price on 3/17/2014
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
21,190 |
| Split-adjusted Price |
2.95 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.10
|
2.95
|
21,190
|
|
|
3/14/2014
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
2.93
|
131,360
|
|
|
3/13/2014
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.90
|
2.91
|
47,420
|
|
|
3/12/2014
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.60
|
2.85
|
73,360
|
|
|
3/11/2014
|
+0.70 / +5.30%
|
12.90
|
14.10
|
12.90
|
13.90
|
13.90
|
2.91
|
324,050
|
|
|
3/10/2014
|
+0.10 / +0.76%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
2.76
|
19,380
|
|
|
3/7/2014
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
2.74
|
31,980
|
|
|
3/6/2014
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.10
|
13.30
|
13.30
|
2.78
|
69,140
|
|
|
3/5/2014
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.30
|
2.78
|
92,930
|
|
|
3/4/2014
|
+0.40 / +3.13%
|
12.90
|
13.20
|
12.60
|
13.20
|
13.20
|
2.76
|
77,320
|
|
|
3/3/2014
|
-0.80 / -5.88%
|
12.80
|
13.70
|
12.70
|
12.80
|
12.80
|
2.68
|
93,730
|
|
|
2/28/2014
|
+0.60 / +4.62%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.60
|
2.85
|
53,810
|
|
|
2/27/2014
|
+0.10 / +0.78%
|
13.50
|
13.50
|
12.50
|
13.00
|
13.00
|
2.72
|
58,570
|
|
|
2/26/2014
|
+0.80 / +6.61%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
2.70
|
187,650
|
|
|
2/25/2014
|
+0.70 / +6.14%
|
12.00
|
12.10
|
11.60
|
12.10
|
12.10
|
2.53
|
151,320
|
|
|
2/24/2014
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
2.39
|
123,510
|
|
|
2/21/2014
|
-0.20 / -1.83%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.70
|
2.24
|
54,690
|
|
|
2/20/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
2.28
|
77,650
|
|
|
2/19/2014
|
-0.30 / -2.68%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
2.28
|
34,170
|
|
|
2/18/2014
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
2.34
|
28,280
|
|
|
2/17/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.40
|
2.39
|
36,930
|
|
|
2/14/2014
|
+0.40 / +3.64%
|
10.90
|
11.60
|
10.90
|
11.40
|
11.40
|
2.39
|
188,690
|
|
|
2/13/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.00
|
11.00
|
2.30
|
166,870
|
|
|
2/12/2014
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.80
|
11.00
|
11.00
|
2.30
|
4,820
|
|
|
2/11/2014
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.80
|
2.26
|
94,330
|
|
|
2/10/2014
|
+0.10 / +0.92%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
2.30
|
43,280
|
|
|
2/7/2014
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
2.28
|
25,950
|
|
|
2/6/2014
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
2.37
|
20,470
|
|
|
1/27/2014
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.40
|
11.00
|
11.00
|
2.30
|
23,100
|
|
|
1/24/2014
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
2.28
|
49,360
|
|
|