|
|
Closing price on 1/17/2013
|
|
| Open |
22.30 |
| High |
23.00 |
| Low |
21.10 |
| Volume |
873,770 |
| Split-adjusted Price |
17.93 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2013
|
-1.50 / -6.64%
|
22.30
|
23.00
|
21.10
|
21.10
|
21.10
|
17.93
|
873,770
|
|
|
1/16/2013
|
-0.90 / -3.83%
|
23.20
|
23.90
|
22.60
|
22.60
|
22.60
|
19.20
|
1,043,730
|
|
|
1/15/2013
|
+0.90 / +3.98%
|
22.40
|
23.50
|
22.20
|
23.50
|
23.50
|
19.97
|
1,191,440
|
|
|
1/14/2013
|
+0.90 / +4.15%
|
21.10
|
22.60
|
21.10
|
22.60
|
22.60
|
19.20
|
744,390
|
|
|
1/11/2013
|
+0.80 / +3.83%
|
20.40
|
21.80
|
20.40
|
21.70
|
21.70
|
18.44
|
1,474,490
|
|
|
1/10/2013
|
-1.00 / -4.57%
|
21.70
|
21.80
|
20.90
|
20.90
|
20.90
|
17.76
|
1,261,760
|
|
|
1/9/2013
|
0.00 / 0.00%
|
22.40
|
22.90
|
21.80
|
21.90
|
21.90
|
18.61
|
1,314,930
|
|
|
1/8/2013
|
+1.00 / +4.78%
|
20.10
|
21.90
|
20.10
|
21.90
|
21.90
|
18.61
|
1,314,070
|
|
|
1/7/2013
|
-0.80 / -3.69%
|
20.80
|
21.80
|
20.80
|
20.90
|
20.90
|
17.76
|
1,682,470
|
|
|
1/4/2013
|
-1.10 / -4.82%
|
21.70
|
22.20
|
21.70
|
21.70
|
21.70
|
18.44
|
1,330,220
|
|
|
1/3/2013
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
19.37
|
594,780
|
|
|
1/2/2013
|
-0.80 / -3.23%
|
24.30
|
25.40
|
23.80
|
24.00
|
24.00
|
20.39
|
795,200
|
|
|
12/28/2012
|
-1.20 / -4.62%
|
25.50
|
25.90
|
24.70
|
24.80
|
24.80
|
21.07
|
709,730
|
|
|
12/27/2012
|
+0.60 / +2.36%
|
25.40
|
26.60
|
25.30
|
26.00
|
26.00
|
22.09
|
539,530
|
|
|
12/26/2012
|
+1.20 / +4.96%
|
24.40
|
25.40
|
24.00
|
25.40
|
25.40
|
21.58
|
740,790
|
|
|
12/25/2012
|
-1.10 / -4.35%
|
24.10
|
25.20
|
24.10
|
24.20
|
24.20
|
20.56
|
639,950
|
|
|
12/24/2012
|
-1.30 / -4.89%
|
25.30
|
26.00
|
25.30
|
25.30
|
25.30
|
21.50
|
689,140
|
|
|
12/21/2012
|
-1.30 / -4.66%
|
27.50
|
27.80
|
26.60
|
26.60
|
26.60
|
22.60
|
697,780
|
|
|
12/20/2012
|
-0.60 / -2.11%
|
29.30
|
29.90
|
27.90
|
27.90
|
27.90
|
23.70
|
655,730
|
|
|
12/19/2012
|
+1.30 / +4.78%
|
27.00
|
28.50
|
26.70
|
28.50
|
28.50
|
24.21
|
508,450
|
|
|
12/18/2012
|
+0.20 / +0.74%
|
26.60
|
27.60
|
26.40
|
27.20
|
27.20
|
23.11
|
314,560
|
|
|
12/17/2012
|
-0.70 / -2.53%
|
28.00
|
28.00
|
26.40
|
27.00
|
27.00
|
22.94
|
469,740
|
|
|
12/14/2012
|
+1.30 / +4.92%
|
27.30
|
27.70
|
26.50
|
27.70
|
27.70
|
23.53
|
404,270
|
|
|
12/13/2012
|
+1.20 / +4.76%
|
26.10
|
26.40
|
25.50
|
26.40
|
26.40
|
22.43
|
445,800
|
|
|
12/12/2012
|
+1.20 / +5.00%
|
24.00
|
25.20
|
23.60
|
25.20
|
25.20
|
21.41
|
321,740
|
|
|
12/11/2012
|
+0.40 / +1.69%
|
23.40
|
24.70
|
23.20
|
24.00
|
24.00
|
20.39
|
317,530
|
|
|
12/10/2012
|
+0.30 / +1.29%
|
23.00
|
23.70
|
23.00
|
23.60
|
23.60
|
20.05
|
164,400
|
|
|
12/7/2012
|
-0.40 / -1.69%
|
23.90
|
23.90
|
23.20
|
23.30
|
23.30
|
19.80
|
225,350
|
|
|
12/6/2012
|
-0.20 / -0.84%
|
23.40
|
24.50
|
23.40
|
23.70
|
23.70
|
20.14
|
274,180
|
|
|
12/5/2012
|
+1.10 / +4.82%
|
22.60
|
23.90
|
22.60
|
23.90
|
23.90
|
20.31
|
435,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|