|
Closing price on 9/6/2013
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
383,860 |
| Split-adjusted Price |
6.46 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2013
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.60
|
6.46
|
383,860
|
|
|
9/5/2013
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
6.37
|
146,730
|
|
|
9/4/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.10
|
7.40
|
7.40
|
6.29
|
287,090
|
|
|
9/3/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
6.29
|
133,820
|
|
|
8/30/2013
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.40
|
6.29
|
238,740
|
|
|
8/29/2013
|
-0.40 / -5.19%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.30
|
6.20
|
117,220
|
|
|
8/28/2013
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.20
|
7.70
|
7.70
|
6.54
|
758,680
|
|
|
8/27/2013
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
6.54
|
131,540
|
|
|
8/26/2013
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
6.63
|
112,440
|
|
|
8/23/2013
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
6.54
|
296,360
|
|
|
8/22/2013
|
-0.20 / -2.44%
|
8.30
|
8.40
|
7.80
|
8.00
|
8.00
|
6.80
|
845,450
|
|
|
8/21/2013
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.20
|
6.97
|
767,560
|
|
|
8/20/2013
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.80
|
7.48
|
1,006,190
|
|
|
8/19/2013
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
7.31
|
861,390
|
|
|
8/16/2013
|
+0.40 / +5.06%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.30
|
7.05
|
785,490
|
|
|
8/15/2013
|
+0.50 / +6.76%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
6.71
|
783,660
|
|
|
8/14/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.90
|
7.40
|
7.40
|
6.29
|
429,020
|
|
|
8/13/2013
|
-0.30 / -3.90%
|
7.70
|
7.80
|
7.40
|
7.40
|
7.40
|
6.29
|
278,380
|
|
|
8/12/2013
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
6.54
|
181,810
|
|
|
8/9/2013
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.60
|
7.80
|
7.80
|
6.63
|
543,360
|
|
|
8/8/2013
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
6.80
|
553,020
|
|
|
8/7/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
7.22
|
201,990
|
|
|
8/6/2013
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
7.22
|
156,240
|
|
|
8/5/2013
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
7.39
|
211,940
|
|
|
8/2/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
7.31
|
205,450
|
|
|
8/1/2013
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
7.31
|
398,250
|
|
|
7/31/2013
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.80
|
7.48
|
143,950
|
|
|
7/30/2013
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
7.56
|
182,790
|
|
|
7/29/2013
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.00
|
7.65
|
339,090
|
|
|
7/26/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
8.07
|
164,310
|
|
|