|
Closing price on 12/25/2012
|
|
| Open |
24.10 |
| High |
25.20 |
| Low |
24.10 |
| Volume |
639,950 |
| Split-adjusted Price |
20.56 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2012
|
-0.10 / -0.44%
|
22.60
|
23.30
|
22.50
|
22.80
|
22.80
|
19.37
|
92,680
|
|
|
12/3/2012
|
-1.00 / -4.18%
|
23.90
|
24.00
|
22.80
|
22.90
|
22.90
|
19.46
|
192,930
|
|
|
11/30/2012
|
+0.90 / +3.91%
|
23.00
|
23.90
|
22.60
|
23.90
|
23.90
|
20.31
|
88,660
|
|
|
11/29/2012
|
+0.60 / +2.68%
|
23.40
|
23.50
|
22.00
|
23.00
|
23.00
|
19.54
|
96,840
|
|
|
11/28/2012
|
+1.00 / +4.67%
|
22.00
|
22.40
|
21.40
|
22.40
|
22.40
|
19.03
|
267,870
|
|
|
11/27/2012
|
+1.00 / +4.90%
|
20.40
|
21.40
|
20.40
|
21.40
|
21.40
|
18.18
|
92,410
|
|
|
11/26/2012
|
-0.40 / -1.92%
|
21.10
|
21.10
|
20.30
|
20.40
|
20.40
|
17.33
|
180,240
|
|
|
11/23/2012
|
+0.10 / +0.48%
|
20.30
|
21.60
|
20.00
|
20.80
|
20.80
|
17.67
|
101,610
|
|
|
11/22/2012
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.00
|
20.70
|
20.70
|
17.59
|
81,980
|
|
|
11/21/2012
|
-0.30 / -1.43%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
17.59
|
183,220
|
|
|
11/20/2012
|
+1.00 / +5.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
17.84
|
304,340
|
|
|
11/19/2012
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
16.99
|
195,900
|
|
|
11/16/2012
|
+0.90 / +4.95%
|
18.40
|
19.10
|
18.00
|
19.10
|
19.10
|
16.23
|
504,530
|
|
|
11/15/2012
|
+0.20 / +1.11%
|
18.30
|
18.30
|
17.70
|
18.20
|
18.20
|
15.46
|
150,470
|
|
|
11/14/2012
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.00
|
15.29
|
202,710
|
|
|