|
Closing price on 5/20/2013
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
1,501,960 |
| Split-adjusted Price |
10.11 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2013
|
+0.30 / +2.59%
|
12.40
|
12.40
|
11.80
|
11.90
|
11.90
|
10.11
|
1,501,960
|
|
|
5/17/2013
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.86
|
40,930
|
|
|
5/16/2013
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.26
|
68,050
|
|
|
5/15/2013
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
8.67
|
145,000
|
|
|
5/14/2013
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
8.67
|
259,390
|
|
|
5/13/2013
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
8.92
|
220,590
|
|
|
5/10/2013
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
8.75
|
153,770
|
|
|
5/9/2013
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
8.84
|
194,940
|
|
|
5/8/2013
|
-0.10 / -0.97%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.20
|
8.67
|
379,700
|
|
|
5/7/2013
|
-0.10 / -0.96%
|
10.50
|
10.90
|
10.10
|
10.30
|
10.30
|
8.75
|
297,240
|
|
|
5/6/2013
|
+0.60 / +6.12%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
8.84
|
338,340
|
|
|
5/3/2013
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.80
|
8.33
|
147,610
|
|
|
5/2/2013
|
-0.50 / -4.85%
|
10.20
|
10.30
|
9.80
|
9.80
|
9.80
|
8.33
|
165,060
|
|
|
4/26/2013
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.00
|
10.30
|
10.30
|
8.75
|
304,400
|
|
|
4/25/2013
|
-0.70 / -6.19%
|
11.40
|
11.50
|
10.60
|
10.60
|
10.60
|
9.01
|
400,380
|
|
|
4/24/2013
|
+0.60 / +5.61%
|
10.70
|
11.40
|
10.70
|
11.30
|
11.30
|
9.60
|
487,130
|
|
|
4/23/2013
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.40
|
10.70
|
10.70
|
9.09
|
226,030
|
|
|
4/22/2013
|
-0.70 / -6.14%
|
11.10
|
11.40
|
10.70
|
10.70
|
10.70
|
9.09
|
281,630
|
|
|
4/18/2013
|
-0.80 / -6.56%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
9.69
|
496,900
|
|
|
4/17/2013
|
-0.20 / -1.61%
|
12.40
|
12.80
|
12.00
|
12.20
|
12.20
|
10.37
|
320,120
|
|
|
4/16/2013
|
-0.10 / -0.80%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.40
|
10.54
|
215,000
|
|
|
4/15/2013
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
10.62
|
309,900
|
|
|
4/12/2013
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.80
|
12.90
|
12.90
|
10.96
|
359,900
|
|
|
4/11/2013
|
-0.20 / -1.53%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.90
|
10.96
|
186,030
|
|
|
4/10/2013
|
-0.10 / -0.76%
|
13.30
|
13.40
|
13.00
|
13.10
|
13.10
|
11.13
|
263,940
|
|
|
4/9/2013
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.20
|
11.21
|
213,160
|
|
|
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
|
|
|