|
Closing price on 10/3/2012
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.10 |
| Volume |
115,840 |
| Split-adjusted Price |
11.21 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2012
|
-0.70 / -4.17%
|
16.30
|
16.70
|
16.00
|
16.10
|
16.10
|
13.68
|
647,980
|
|
|
9/4/2012
|
-0.60 / -3.45%
|
17.70
|
17.90
|
16.80
|
16.80
|
16.80
|
14.27
|
469,290
|
|
|
8/31/2012
|
+0.60 / +3.57%
|
17.00
|
17.40
|
16.60
|
17.40
|
17.40
|
14.78
|
608,550
|
|
|
8/30/2012
|
+0.80 / +5.00%
|
15.40
|
16.80
|
15.40
|
16.80
|
16.80
|
14.27
|
881,790
|
|
|
8/29/2012
|
-0.40 / -2.44%
|
15.70
|
16.50
|
15.70
|
16.00
|
16.00
|
13.59
|
641,470
|
|
|
8/28/2012
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.93
|
179,710
|
|
|
8/27/2012
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.61
|
104,100
|
|
|
8/24/2012
|
-0.90 / -4.74%
|
18.10
|
18.60
|
18.10
|
18.10
|
18.10
|
15.38
|
745,080
|
|
|
8/23/2012
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.14
|
24,880
|
|
|
8/22/2012
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.91
|
264,460
|
|
|