|
Closing price on 5/19/2014
|
|
| Open |
6.00 |
| High |
6.40 |
| Low |
5.90 |
| Volume |
649,730 |
| Split-adjusted Price |
5.27 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2014
|
+0.20 / +3.33%
|
6.00
|
6.40
|
5.90
|
6.20
|
6.20
|
5.27
|
649,730
|
|
|
5/16/2014
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
5.10
|
423,090
|
|
|
5/15/2014
|
-0.20 / -3.39%
|
5.80
|
6.20
|
5.50
|
5.70
|
5.70
|
4.84
|
717,000
|
|
|
5/14/2014
|
+0.30 / +5.36%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
5.01
|
782,970
|
|
|
5/13/2014
|
-0.30 / -5.08%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.60
|
4.76
|
912,390
|
|
|
5/12/2014
|
-0.40 / -6.35%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
5.01
|
502,520
|
|
|
5/9/2014
|
-0.20 / -3.08%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
5.35
|
542,590
|
|
|
5/8/2014
|
-0.40 / -5.80%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.52
|
574,630
|
|
|
5/7/2014
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
5.86
|
301,810
|
|
|
5/6/2014
|
-0.20 / -2.78%
|
7.10
|
7.20
|
6.70
|
7.00
|
7.00
|
5.95
|
532,500
|
|
|
5/5/2014
|
-0.30 / -4.00%
|
7.60
|
7.60
|
7.10
|
7.20
|
7.20
|
6.12
|
336,110
|
|
|
4/29/2014
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
6.37
|
404,560
|
|
|
4/28/2014
|
-0.30 / -3.85%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.50
|
6.37
|
253,530
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
6.63
|
224,330
|
|
|
4/24/2014
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
6.63
|
212,250
|
|
|
4/23/2014
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
6.80
|
246,470
|
|
|
4/22/2014
|
+0.40 / +5.13%
|
7.80
|
8.20
|
7.70
|
8.20
|
8.20
|
6.97
|
464,730
|
|
|
4/21/2014
|
-0.50 / -6.02%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
6.63
|
1,352,350
|
|
|
4/18/2014
|
-0.60 / -6.74%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
7.05
|
496,870
|
|
|
4/17/2014
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
7.56
|
201,230
|
|
|
4/16/2014
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.70
|
7.39
|
484,660
|
|
|
4/15/2014
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
7.56
|
832,850
|
|
|
4/14/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.90
|
7.56
|
336,160
|
|
|
4/11/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
7.65
|
318,490
|
|
|
4/10/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
7.65
|
468,700
|
|
|
4/8/2014
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
7.73
|
357,030
|
|
|
4/7/2014
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
7.65
|
337,250
|
|
|
4/4/2014
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
7.56
|
336,470
|
|
|
4/3/2014
|
+0.40 / +4.60%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
7.73
|
525,890
|
|
|
4/2/2014
|
-0.20 / -2.25%
|
8.90
|
9.10
|
8.40
|
8.70
|
8.70
|
7.39
|
989,420
|
|
|