|
|
Closing price on 1/29/2013
|
|
| Open |
16.50 |
| High |
17.20 |
| Low |
16.40 |
| Volume |
751,600 |
| Split-adjusted Price |
13.93 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
-1.10 / -6.29%
|
16.50
|
17.20
|
16.40
|
16.40
|
16.40
|
13.93
|
751,600
|
|
|
1/28/2013
|
+1.10 / +6.71%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.50
|
14.87
|
1,282,940
|
|
|
1/25/2013
|
+1.00 / +6.49%
|
15.70
|
16.40
|
15.40
|
16.40
|
16.40
|
13.93
|
591,410
|
|
|
1/24/2013
|
-1.10 / -6.67%
|
15.60
|
16.40
|
15.40
|
15.40
|
15.40
|
13.08
|
1,591,580
|
|
|
1/23/2013
|
-1.20 / -6.78%
|
17.50
|
18.30
|
16.50
|
16.50
|
16.50
|
14.02
|
841,050
|
|
|
1/22/2013
|
-0.70 / -3.80%
|
17.30
|
17.90
|
17.20
|
17.70
|
17.70
|
15.04
|
1,869,090
|
|
|
1/21/2013
|
-1.30 / -6.60%
|
18.40
|
18.70
|
18.40
|
18.40
|
18.40
|
15.63
|
1,013,770
|
|
|
1/18/2013
|
-1.40 / -6.64%
|
20.00
|
20.20
|
19.70
|
19.70
|
19.70
|
16.74
|
1,638,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|