|
Closing price on 2/17/2014
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
2,063,020 |
| Split-adjusted Price |
8.07 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
+0.30 / +3.26%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
8.07
|
2,063,020
|
|
|
2/14/2014
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.20
|
7.82
|
1,646,270
|
|
|
2/13/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
7.73
|
1,021,930
|
|
|
2/12/2014
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.10
|
7.73
|
1,404,870
|
|
|
2/11/2014
|
+0.20 / +2.33%
|
8.60
|
9.20
|
8.60
|
8.80
|
8.80
|
7.48
|
3,503,970
|
|
|
2/10/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
7.31
|
927,380
|
|
|
2/7/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
7.31
|
1,084,320
|
|
|
2/6/2014
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
7.22
|
1,080,080
|
|
|
1/27/2014
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
6.88
|
604,730
|
|
|
1/24/2014
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
6.71
|
222,140
|
|
|
1/23/2014
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
6.80
|
390,690
|
|
|
1/22/2014
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
6.71
|
565,800
|
|
|
1/21/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
6.63
|
297,780
|
|
|
1/20/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.80
|
6.63
|
508,540
|
|
|
1/17/2014
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.80
|
6.63
|
403,130
|
|
|
1/16/2014
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
6.71
|
503,660
|
|
|
1/15/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
6.88
|
410,910
|
|
|
1/14/2014
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.10
|
6.88
|
249,960
|
|
|
1/13/2014
|
+0.40 / +5.13%
|
7.80
|
8.30
|
7.80
|
8.20
|
8.20
|
6.97
|
1,052,800
|
|
|
1/10/2014
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
6.63
|
334,740
|
|
|
1/9/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
6.80
|
323,500
|
|
|
1/8/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
6.88
|
158,540
|
|
|
1/7/2014
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
6.88
|
624,200
|
|
|
1/6/2014
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
6.80
|
175,560
|
|
|
1/3/2014
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
6.63
|
148,670
|
|
|
1/2/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
6.63
|
182,260
|
|
|
12/31/2013
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
6.63
|
244,160
|
|
|
12/30/2013
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.60
|
6.46
|
530,990
|
|
|
12/27/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
6.71
|
397,500
|
|
|
12/26/2013
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
6.71
|
358,110
|
|
|