|
Closing price on 4/8/2013
|
|
| Open |
13.20 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
306,560 |
| Split-adjusted Price |
11.30 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2013
|
+0.10 / +0.76%
|
13.20
|
13.60
|
13.20
|
13.30
|
13.30
|
11.30
|
306,560
|
|
|
4/5/2013
|
+0.20 / +1.54%
|
12.90
|
13.30
|
12.90
|
13.20
|
13.20
|
11.21
|
144,790
|
|
|
4/4/2013
|
-0.50 / -3.70%
|
13.30
|
13.50
|
13.00
|
13.00
|
13.00
|
11.05
|
336,020
|
|
|
4/3/2013
|
-0.40 / -2.88%
|
13.50
|
13.90
|
13.40
|
13.50
|
13.50
|
11.47
|
270,510
|
|
|
4/2/2013
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.50
|
13.90
|
13.90
|
11.81
|
368,500
|
|
|
4/1/2013
|
+0.60 / +4.51%
|
13.30
|
13.90
|
12.80
|
13.90
|
13.90
|
11.81
|
352,620
|
|
|
3/29/2013
|
+0.40 / +3.10%
|
12.80
|
13.30
|
12.60
|
13.30
|
13.30
|
11.30
|
335,170
|
|
|
3/28/2013
|
-0.60 / -4.44%
|
13.40
|
13.60
|
12.90
|
12.90
|
12.90
|
10.96
|
254,920
|
|
|
3/27/2013
|
-0.30 / -2.17%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
11.47
|
200,420
|
|
|
3/26/2013
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.70
|
13.80
|
13.80
|
11.72
|
201,440
|
|
|
3/25/2013
|
+0.60 / +4.51%
|
13.50
|
14.20
|
13.30
|
13.90
|
13.90
|
11.81
|
435,350
|
|
|
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
|
|
|