|
Closing price on 12/7/2012
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.20 |
| Volume |
225,350 |
| Split-adjusted Price |
19.80 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2012
|
+0.60 / +3.35%
|
17.90
|
18.60
|
17.70
|
18.50
|
18.50
|
15.72
|
168,010
|
|
|
11/12/2012
|
+0.80 / +4.68%
|
17.20
|
17.90
|
16.80
|
17.90
|
17.90
|
15.21
|
221,820
|
|
|
11/9/2012
|
-0.70 / -3.93%
|
17.20
|
17.70
|
17.00
|
17.10
|
17.10
|
14.53
|
175,010
|
|
|
11/8/2012
|
-0.20 / -1.11%
|
18.00
|
18.50
|
17.50
|
17.80
|
17.80
|
15.12
|
254,130
|
|
|
11/7/2012
|
+0.80 / +4.65%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
15.29
|
262,840
|
|
|
11/6/2012
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.61
|
101,660
|
|
|
11/5/2012
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.40
|
13.93
|
418,810
|
|
|
11/2/2012
|
-0.70 / -4.27%
|
15.90
|
16.30
|
15.70
|
15.70
|
15.70
|
13.34
|
154,660
|
|
|
11/1/2012
|
-0.70 / -4.09%
|
16.60
|
17.00
|
16.40
|
16.40
|
16.40
|
13.93
|
206,720
|
|
|
10/31/2012
|
-0.70 / -3.93%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.10
|
14.53
|
275,630
|
|
|
10/30/2012
|
-0.40 / -2.20%
|
18.20
|
18.50
|
17.80
|
17.80
|
17.80
|
15.12
|
116,830
|
|
|
10/29/2012
|
+0.20 / +1.11%
|
18.20
|
18.50
|
17.80
|
18.20
|
18.20
|
15.46
|
95,420
|
|
|