|
Closing price on 9/10/2012
|
|
| Open |
15.10 |
| High |
15.60 |
| Low |
14.60 |
| Volume |
218,990 |
| Split-adjusted Price |
12.40 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2012
|
-0.70 / -4.58%
|
15.10
|
15.60
|
14.60
|
14.60
|
14.60
|
12.40
|
218,990
|
|
|
9/7/2012
|
-0.40 / -2.55%
|
15.40
|
15.70
|
15.20
|
15.30
|
15.30
|
13.00
|
218,510
|
|
|
9/6/2012
|
-0.40 / -2.48%
|
15.60
|
16.10
|
15.40
|
15.70
|
15.70
|
13.34
|
534,530
|
|
|
9/5/2012
|
-0.70 / -4.17%
|
16.30
|
16.70
|
16.00
|
16.10
|
16.10
|
13.68
|
647,980
|
|
|
9/4/2012
|
-0.60 / -3.45%
|
17.70
|
17.90
|
16.80
|
16.80
|
16.80
|
14.27
|
469,290
|
|
|
8/31/2012
|
+0.60 / +3.57%
|
17.00
|
17.40
|
16.60
|
17.40
|
17.40
|
14.78
|
608,550
|
|
|
8/30/2012
|
+0.80 / +5.00%
|
15.40
|
16.80
|
15.40
|
16.80
|
16.80
|
14.27
|
881,790
|
|
|
8/29/2012
|
-0.40 / -2.44%
|
15.70
|
16.50
|
15.70
|
16.00
|
16.00
|
13.59
|
641,470
|
|
|
8/28/2012
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.93
|
179,710
|
|
|
8/27/2012
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.61
|
104,100
|
|
|
8/24/2012
|
-0.90 / -4.74%
|
18.10
|
18.60
|
18.10
|
18.10
|
18.10
|
15.38
|
745,080
|
|
|
8/23/2012
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.14
|
24,880
|
|
|
8/22/2012
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.91
|
264,460
|
|
|
8/21/2012
|
-1.00 / -4.57%
|
21.20
|
21.20
|
20.90
|
20.90
|
20.90
|
17.76
|
166,660
|
|
|
8/20/2012
|
+0.40 / +1.86%
|
21.50
|
22.10
|
21.10
|
21.90
|
21.90
|
18.61
|
285,750
|
|
|
8/17/2012
|
+0.40 / +1.90%
|
20.80
|
21.60
|
20.50
|
21.50
|
21.50
|
18.27
|
357,170
|
|
|
8/16/2012
|
-0.40 / -1.86%
|
21.40
|
21.50
|
21.00
|
21.10
|
21.10
|
17.93
|
305,160
|
|
|
8/15/2012
|
-0.70 / -3.15%
|
22.40
|
22.50
|
21.30
|
21.50
|
21.50
|
18.27
|
261,720
|
|
|
8/14/2012
|
+0.20 / +0.91%
|
22.00
|
22.60
|
21.90
|
22.20
|
22.20
|
18.86
|
166,330
|
|
|
8/13/2012
|
-0.50 / -2.22%
|
21.50
|
22.00
|
21.20
|
22.00
|
22.00
|
18.69
|
311,740
|
|
|
8/10/2012
|
-0.90 / -3.85%
|
22.60
|
23.20
|
22.30
|
22.50
|
22.50
|
19.12
|
501,120
|
|
|
8/9/2012
|
+0.50 / +2.18%
|
22.90
|
24.00
|
22.80
|
23.40
|
23.40
|
19.88
|
537,560
|
|
|
8/8/2012
|
+0.10 / +0.44%
|
23.00
|
23.20
|
22.40
|
22.90
|
22.90
|
19.46
|
261,070
|
|
|
8/7/2012
|
+1.00 / +4.59%
|
22.00
|
22.80
|
21.90
|
22.80
|
22.80
|
19.37
|
322,240
|
|
|
8/6/2012
|
+1.00 / +4.81%
|
20.80
|
21.80
|
20.30
|
21.80
|
21.80
|
18.52
|
535,370
|
|
|
8/3/2012
|
-0.20 / -0.95%
|
20.50
|
21.00
|
20.00
|
20.80
|
20.80
|
17.67
|
503,690
|
|
|
8/2/2012
|
-0.70 / -3.23%
|
21.00
|
22.00
|
20.70
|
21.00
|
21.00
|
17.84
|
477,870
|
|
|
8/1/2012
|
-1.10 / -4.82%
|
21.70
|
22.70
|
21.70
|
21.70
|
21.70
|
18.44
|
719,130
|
|
|
7/31/2012
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
19.37
|
520,820
|
|
|
7/30/2012
|
+1.00 / +4.81%
|
20.60
|
21.80
|
20.40
|
21.80
|
21.80
|
18.52
|
449,710
|
|
|