|
Closing price on 10/17/2012
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
149,080 |
| Split-adjusted Price |
12.06 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2012
|
+0.60 / +4.41%
|
14.10
|
14.20
|
13.70
|
14.20
|
14.20
|
12.06
|
149,080
|
|
|
10/16/2012
|
+0.60 / +4.62%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.60
|
11.55
|
162,990
|
|
|
10/15/2012
|
-0.40 / -2.99%
|
13.10
|
13.50
|
13.00
|
13.00
|
13.00
|
11.05
|
73,640
|
|
|
10/12/2012
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.40
|
11.38
|
153,950
|
|
|
10/11/2012
|
-0.40 / -2.86%
|
14.00
|
14.30
|
13.50
|
13.60
|
13.60
|
11.55
|
182,050
|
|
|
10/10/2012
|
+0.40 / +2.94%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
11.89
|
218,910
|
|
|
10/9/2012
|
+0.50 / +3.82%
|
12.90
|
13.70
|
12.90
|
13.60
|
13.60
|
11.55
|
443,460
|
|
|
10/8/2012
|
-0.50 / -3.68%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.10
|
11.13
|
95,210
|
|
|
10/5/2012
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.40
|
13.60
|
13.60
|
11.55
|
73,390
|
|
|
10/4/2012
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
11.72
|
349,180
|
|
|
10/3/2012
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
11.21
|
115,840
|
|
|
10/2/2012
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
10.71
|
212,090
|
|
|
10/1/2012
|
-0.50 / -4.00%
|
12.40
|
12.60
|
12.00
|
12.00
|
12.00
|
10.20
|
117,120
|
|
|
9/28/2012
|
+0.10 / +0.81%
|
12.30
|
13.00
|
12.30
|
12.50
|
12.50
|
10.62
|
202,730
|
|
|
9/27/2012
|
-0.30 / -2.36%
|
12.60
|
12.70
|
12.20
|
12.40
|
12.40
|
10.54
|
122,930
|
|
|
9/26/2012
|
+0.20 / +1.60%
|
12.40
|
12.80
|
12.40
|
12.70
|
12.70
|
10.79
|
224,300
|
|
|
9/25/2012
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.50
|
10.62
|
63,400
|
|
|
9/24/2012
|
-0.40 / -3.10%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.50
|
10.62
|
28,990
|
|
|
9/21/2012
|
+0.30 / +2.38%
|
12.50
|
13.20
|
12.50
|
12.90
|
12.90
|
10.96
|
197,200
|
|
|
9/20/2012
|
-0.20 / -1.56%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.60
|
10.71
|
114,790
|
|
|
9/19/2012
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
12.80
|
12.80
|
10.88
|
81,940
|
|
|
9/18/2012
|
-0.60 / -4.48%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.80
|
10.88
|
333,010
|
|
|
9/17/2012
|
-0.40 / -2.90%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
11.38
|
206,700
|
|
|
9/14/2012
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.72
|
233,550
|
|
|
9/13/2012
|
-0.10 / -0.75%
|
12.80
|
13.40
|
12.70
|
13.20
|
13.20
|
11.21
|
387,740
|
|
|
9/12/2012
|
-0.60 / -4.32%
|
13.50
|
14.00
|
13.30
|
13.30
|
13.30
|
11.30
|
257,190
|
|
|
9/11/2012
|
-0.70 / -4.79%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
11.81
|
200,440
|
|
|
9/10/2012
|
-0.70 / -4.58%
|
15.10
|
15.60
|
14.60
|
14.60
|
14.60
|
12.40
|
218,990
|
|
|
9/7/2012
|
-0.40 / -2.55%
|
15.40
|
15.70
|
15.20
|
15.30
|
15.30
|
13.00
|
218,510
|
|
|
9/6/2012
|
-0.40 / -2.48%
|
15.60
|
16.10
|
15.40
|
15.70
|
15.70
|
13.34
|
534,530
|
|
|