|
|
Closing price on 2/19/2013
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
485,560 |
| Split-adjusted Price |
14.19 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
-0.50 / -2.91%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
14.19
|
485,560
|
|
|
2/18/2013
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.20
|
14.61
|
370,150
|
|
|
2/8/2013
|
+0.20 / +1.18%
|
16.70
|
17.30
|
16.60
|
17.10
|
17.10
|
14.53
|
460,460
|
|
|
2/7/2013
|
+0.60 / +3.68%
|
16.30
|
17.00
|
16.20
|
16.90
|
16.90
|
14.36
|
901,850
|
|
|
2/6/2013
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
13.85
|
272,640
|
|
|
2/5/2013
|
-0.40 / -2.44%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.00
|
13.59
|
454,600
|
|
|
2/4/2013
|
-0.30 / -1.80%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.40
|
13.93
|
425,190
|
|
|
2/1/2013
|
-0.30 / -1.76%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.70
|
14.19
|
348,500
|
|
|
1/31/2013
|
+0.40 / +2.41%
|
16.50
|
17.30
|
16.00
|
17.00
|
17.00
|
14.44
|
971,720
|
|
|
1/30/2013
|
+0.20 / +1.22%
|
16.20
|
17.00
|
15.90
|
16.60
|
16.60
|
14.10
|
724,450
|
|
|
1/29/2013
|
-1.10 / -6.29%
|
16.50
|
17.20
|
16.40
|
16.40
|
16.40
|
13.93
|
751,600
|
|
|
1/28/2013
|
+1.10 / +6.71%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.50
|
14.87
|
1,282,940
|
|
|
1/25/2013
|
+1.00 / +6.49%
|
15.70
|
16.40
|
15.40
|
16.40
|
16.40
|
13.93
|
591,410
|
|
|
1/24/2013
|
-1.10 / -6.67%
|
15.60
|
16.40
|
15.40
|
15.40
|
15.40
|
13.08
|
1,591,580
|
|
|
1/23/2013
|
-1.20 / -6.78%
|
17.50
|
18.30
|
16.50
|
16.50
|
16.50
|
14.02
|
841,050
|
|
|
1/22/2013
|
-0.70 / -3.80%
|
17.30
|
17.90
|
17.20
|
17.70
|
17.70
|
15.04
|
1,869,090
|
|
|
1/21/2013
|
-1.30 / -6.60%
|
18.40
|
18.70
|
18.40
|
18.40
|
18.40
|
15.63
|
1,013,770
|
|
|
1/18/2013
|
-1.40 / -6.64%
|
20.00
|
20.20
|
19.70
|
19.70
|
19.70
|
16.74
|
1,638,200
|
|
|
1/17/2013
|
-1.50 / -6.64%
|
22.30
|
23.00
|
21.10
|
21.10
|
21.10
|
17.93
|
873,770
|
|
|
1/16/2013
|
-0.90 / -3.83%
|
23.20
|
23.90
|
22.60
|
22.60
|
22.60
|
19.20
|
1,043,730
|
|
|
1/15/2013
|
+0.90 / +3.98%
|
22.40
|
23.50
|
22.20
|
23.50
|
23.50
|
19.97
|
1,191,440
|
|
|
1/14/2013
|
+0.90 / +4.15%
|
21.10
|
22.60
|
21.10
|
22.60
|
22.60
|
19.20
|
744,390
|
|
|
1/11/2013
|
+0.80 / +3.83%
|
20.40
|
21.80
|
20.40
|
21.70
|
21.70
|
18.44
|
1,474,490
|
|
|
1/10/2013
|
-1.00 / -4.57%
|
21.70
|
21.80
|
20.90
|
20.90
|
20.90
|
17.76
|
1,261,760
|
|
|
1/9/2013
|
0.00 / 0.00%
|
22.40
|
22.90
|
21.80
|
21.90
|
21.90
|
18.61
|
1,314,930
|
|
|
1/8/2013
|
+1.00 / +4.78%
|
20.10
|
21.90
|
20.10
|
21.90
|
21.90
|
18.61
|
1,314,070
|
|
|
1/7/2013
|
-0.80 / -3.69%
|
20.80
|
21.80
|
20.80
|
20.90
|
20.90
|
17.76
|
1,682,470
|
|
|
1/4/2013
|
-1.10 / -4.82%
|
21.70
|
22.20
|
21.70
|
21.70
|
21.70
|
18.44
|
1,330,220
|
|
|
1/3/2013
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
19.37
|
594,780
|
|
|
1/2/2013
|
-0.80 / -3.23%
|
24.30
|
25.40
|
23.80
|
24.00
|
24.00
|
20.39
|
795,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|