|
Closing price on 5/3/2013
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
147,610 |
| Split-adjusted Price |
8.33 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|