|
Closing price on 4/3/2014
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
31,420 |
| Split-adjusted Price |
2.44 |
|
|
DHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2014
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
2.44
|
31,420
|
|
|
4/2/2014
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.50
|
2.39
|
91,330
|
|
|
4/1/2014
|
+0.10 / +0.68%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
2.44
|
24,020
|
|
|
3/31/2014
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
2.42
|
39,540
|
|
|
3/28/2014
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
2.45
|
80,190
|
|
|
3/27/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.50
|
2.39
|
18,020
|
|
|
3/26/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.60
|
14.60
|
2.40
|
69,420
|
|
|
3/25/2014
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
2.42
|
46,770
|
|
|
3/24/2014
|
+0.60 / +4.23%
|
14.20
|
15.10
|
14.20
|
14.80
|
14.80
|
2.44
|
187,210
|
|
|
3/21/2014
|
+0.20 / +1.43%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.20
|
2.34
|
116,710
|
|
|
3/20/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
2.31
|
89,150
|
|
|
3/19/2014
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
2.31
|
65,310
|
|
|
3/18/2014
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
2.31
|
55,920
|
|
|
3/17/2014
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.10
|
2.32
|
21,190
|
|
|
3/14/2014
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
2.31
|
131,360
|
|
|
3/13/2014
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.90
|
2.29
|
47,420
|
|
|
3/12/2014
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.60
|
2.24
|
73,360
|
|
|
3/11/2014
|
+0.70 / +5.30%
|
12.90
|
14.10
|
12.90
|
13.90
|
13.90
|
2.29
|
324,050
|
|
|
3/10/2014
|
+0.10 / +0.76%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
2.17
|
19,380
|
|
|
3/7/2014
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
2.16
|
31,980
|
|
|
3/6/2014
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.10
|
13.30
|
13.30
|
2.19
|
69,140
|
|
|
3/5/2014
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.30
|
2.19
|
92,930
|
|
|
3/4/2014
|
+0.40 / +3.13%
|
12.90
|
13.20
|
12.60
|
13.20
|
13.20
|
2.17
|
77,320
|
|
|
3/3/2014
|
-0.80 / -5.88%
|
12.80
|
13.70
|
12.70
|
12.80
|
12.80
|
2.11
|
93,730
|
|
|
2/28/2014
|
+0.60 / +4.62%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.60
|
2.24
|
53,810
|
|
|
2/27/2014
|
+0.10 / +0.78%
|
13.50
|
13.50
|
12.50
|
13.00
|
13.00
|
2.14
|
58,570
|
|
|
2/26/2014
|
+0.80 / +6.61%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
2.12
|
187,650
|
|
|
2/25/2014
|
+0.70 / +6.14%
|
12.00
|
12.10
|
11.60
|
12.10
|
12.10
|
1.99
|
151,320
|
|
|
2/24/2014
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
1.88
|
123,510
|
|
|
2/21/2014
|
-0.20 / -1.83%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.70
|
1.76
|
54,690
|
|
|