|
|
Closing price on 3/10/2014
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
1,045,780 |
| Split-adjusted Price |
8.33 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
+0.20 / +2.08%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
8.33
|
1,045,780
|
|
|
3/7/2014
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
8.16
|
1,015,830
|
|
|
3/6/2014
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
8.07
|
483,640
|
|
|
3/5/2014
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
8.16
|
532,570
|
|
|
3/4/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
7.99
|
1,228,070
|
|
|
3/3/2014
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.40
|
7.99
|
1,073,980
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.10
|
8.58
|
771,460
|
|
|
2/27/2014
|
+0.40 / +4.12%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
8.58
|
2,487,200
|
|
|
2/26/2014
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.70
|
8.24
|
1,187,790
|
|
|
2/25/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
8.07
|
1,092,870
|
|
|
2/24/2014
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
8.07
|
735,890
|
|
|
2/21/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.30
|
7.90
|
1,076,190
|
|
|
2/20/2014
|
-0.40 / -4.17%
|
9.70
|
10.10
|
9.10
|
9.20
|
9.20
|
7.82
|
2,261,750
|
|
|
2/19/2014
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
8.16
|
1,575,920
|
|
|
2/18/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
8.07
|
1,749,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|