|
Closing price on 3/22/2013
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.10 |
| Volume |
494,410 |
| Split-adjusted Price |
11.30 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2013
|
-0.50 / -3.62%
|
13.80
|
13.90
|
13.10
|
13.30
|
13.30
|
11.30
|
494,410
|
|
|
3/21/2013
|
-0.40 / -2.82%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.80
|
11.72
|
502,350
|
|
|
3/20/2013
|
-0.40 / -2.74%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.20
|
12.06
|
319,580
|
|
|
3/19/2013
|
-0.30 / -2.01%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.60
|
12.40
|
299,710
|
|
|
3/18/2013
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.80
|
14.90
|
14.90
|
12.66
|
754,460
|
|
|
3/15/2013
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.60
|
14.90
|
14.90
|
12.66
|
333,650
|
|
|
3/14/2013
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
14.80
|
14.80
|
12.57
|
290,930
|
|
|
3/13/2013
|
+0.40 / +2.78%
|
14.60
|
15.40
|
14.50
|
14.80
|
14.80
|
12.57
|
1,001,190
|
|
|
3/12/2013
|
-0.70 / -4.64%
|
14.90
|
15.00
|
14.20
|
14.40
|
14.40
|
12.23
|
884,510
|
|
|
3/11/2013
|
+0.70 / +4.86%
|
15.40
|
15.40
|
14.70
|
15.10
|
15.10
|
12.83
|
779,740
|
|
|
3/8/2013
|
+0.90 / +6.67%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
12.23
|
267,140
|
|
|
3/7/2013
|
+0.80 / +6.30%
|
12.80
|
13.50
|
12.60
|
13.50
|
13.50
|
11.47
|
1,361,650
|
|
|
3/6/2013
|
+0.20 / +1.60%
|
12.70
|
12.90
|
12.40
|
12.70
|
12.70
|
10.79
|
209,150
|
|
|
3/5/2013
|
-0.50 / -3.85%
|
12.60
|
13.00
|
12.40
|
12.50
|
12.50
|
10.62
|
264,100
|
|
|
3/4/2013
|
-0.80 / -5.80%
|
13.70
|
13.80
|
12.90
|
13.00
|
13.00
|
11.05
|
604,300
|
|
|
3/1/2013
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.80
|
11.72
|
458,780
|
|
|
2/28/2013
|
+0.30 / +2.22%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.80
|
11.72
|
329,740
|
|
|
2/27/2013
|
-0.50 / -3.57%
|
13.80
|
14.20
|
13.10
|
13.50
|
13.50
|
11.47
|
567,880
|
|
|
2/26/2013
|
-1.00 / -6.67%
|
14.80
|
14.90
|
14.00
|
14.00
|
14.00
|
11.89
|
451,380
|
|
|
2/25/2013
|
+0.40 / +2.74%
|
14.60
|
15.20
|
14.60
|
15.00
|
15.00
|
12.74
|
334,900
|
|
|
2/22/2013
|
-0.70 / -4.58%
|
15.90
|
16.00
|
14.50
|
14.60
|
14.60
|
12.40
|
573,920
|
|
|
2/21/2013
|
-1.00 / -6.13%
|
16.20
|
16.60
|
15.30
|
15.30
|
15.30
|
13.00
|
755,340
|
|
|
2/20/2013
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
13.85
|
495,820
|
|
|
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
|
|
|