|
Closing price on 11/23/2012
|
|
| Open |
20.30 |
| High |
21.60 |
| Low |
20.00 |
| Volume |
101,610 |
| Split-adjusted Price |
19.44 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2012
|
+0.10 / +0.48%
|
20.30
|
21.60
|
20.00
|
20.80
|
20.80
|
19.44
|
101,610
|
|
|
11/22/2012
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.00
|
20.70
|
20.70
|
19.35
|
81,980
|
|
|
11/21/2012
|
-0.30 / -1.43%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
19.35
|
183,220
|
|
|
11/20/2012
|
+1.00 / +5.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
19.63
|
304,340
|
|
|
11/19/2012
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
18.69
|
195,900
|
|
|
11/16/2012
|
+0.90 / +4.95%
|
18.40
|
19.10
|
18.00
|
19.10
|
19.10
|
17.85
|
504,530
|
|
|
11/15/2012
|
+0.20 / +1.11%
|
18.30
|
18.30
|
17.70
|
18.20
|
18.20
|
17.01
|
150,470
|
|
|
11/14/2012
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.00
|
16.82
|
202,710
|
|
|
11/13/2012
|
+0.60 / +3.35%
|
17.90
|
18.60
|
17.70
|
18.50
|
18.50
|
17.29
|
168,010
|
|
|
11/12/2012
|
+0.80 / +4.68%
|
17.20
|
17.90
|
16.80
|
17.90
|
17.90
|
16.73
|
221,820
|
|
|
11/9/2012
|
-0.70 / -3.93%
|
17.20
|
17.70
|
17.00
|
17.10
|
17.10
|
15.98
|
175,010
|
|
|
11/8/2012
|
-0.20 / -1.11%
|
18.00
|
18.50
|
17.50
|
17.80
|
17.80
|
16.64
|
254,130
|
|
|
11/7/2012
|
+0.80 / +4.65%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
16.82
|
262,840
|
|
|
11/6/2012
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.07
|
101,660
|
|
|
11/5/2012
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.40
|
15.33
|
418,810
|
|
|
11/2/2012
|
-0.70 / -4.27%
|
15.90
|
16.30
|
15.70
|
15.70
|
15.70
|
14.67
|
154,660
|
|
|
11/1/2012
|
-0.70 / -4.09%
|
16.60
|
17.00
|
16.40
|
16.40
|
16.40
|
15.33
|
206,720
|
|
|
10/31/2012
|
-0.70 / -3.93%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.10
|
15.98
|
275,630
|
|
|
10/30/2012
|
-0.40 / -2.20%
|
18.20
|
18.50
|
17.80
|
17.80
|
17.80
|
16.64
|
116,830
|
|
|
10/29/2012
|
+0.20 / +1.11%
|
18.20
|
18.50
|
17.80
|
18.20
|
18.20
|
17.01
|
95,420
|
|
|
10/26/2012
|
+0.80 / +4.65%
|
16.80
|
18.00
|
16.70
|
18.00
|
18.00
|
16.82
|
1,480,090
|
|
|
10/25/2012
|
-0.70 / -3.91%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
16.07
|
88,550
|
|
|
10/24/2012
|
+0.80 / +4.68%
|
17.50
|
17.90
|
16.90
|
17.90
|
17.90
|
16.73
|
245,430
|
|
|
10/23/2012
|
+0.80 / +4.91%
|
16.90
|
17.10
|
16.60
|
17.10
|
17.10
|
15.98
|
121,870
|
|
|
10/22/2012
|
+0.70 / +4.49%
|
16.20
|
16.30
|
15.30
|
16.30
|
16.30
|
15.23
|
386,190
|
|
|
10/19/2012
|
+0.70 / +4.70%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.60
|
14.58
|
561,530
|
|
|
10/18/2012
|
+0.70 / +4.93%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
13.93
|
283,640
|
|
|
10/17/2012
|
+0.60 / +4.41%
|
14.10
|
14.20
|
13.70
|
14.20
|
14.20
|
13.27
|
149,080
|
|
|
10/16/2012
|
+0.60 / +4.62%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.60
|
12.71
|
162,990
|
|
|
10/15/2012
|
-0.40 / -2.99%
|
13.10
|
13.50
|
13.00
|
13.00
|
13.00
|
12.15
|
73,640
|
|
|