|
Closing price on 1/21/2014
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
297,780 |
| Split-adjusted Price |
6.63 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
6.63
|
297,780
|
|
|
1/20/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.80
|
6.63
|
508,540
|
|
|
1/17/2014
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.80
|
6.63
|
403,130
|
|
|
1/16/2014
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
6.71
|
503,660
|
|
|
1/15/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
6.88
|
410,910
|
|
|
1/14/2014
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.10
|
6.88
|
249,960
|
|
|
1/13/2014
|
+0.40 / +5.13%
|
7.80
|
8.30
|
7.80
|
8.20
|
8.20
|
6.97
|
1,052,800
|
|
|
1/10/2014
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
6.63
|
334,740
|
|
|
1/9/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
6.80
|
323,500
|
|
|
1/8/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
6.88
|
158,540
|
|
|
1/7/2014
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
6.88
|
624,200
|
|
|
1/6/2014
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
6.80
|
175,560
|
|
|
1/3/2014
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
6.63
|
148,670
|
|
|
1/2/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
6.63
|
182,260
|
|
|
12/31/2013
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
6.63
|
244,160
|
|
|
12/30/2013
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.60
|
6.46
|
530,990
|
|
|
12/27/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
6.71
|
397,500
|
|
|
12/26/2013
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
6.71
|
358,110
|
|
|
12/25/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.88
|
262,670
|
|
|
12/24/2013
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
6.88
|
742,260
|
|
|
12/23/2013
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
7.05
|
419,370
|
|
|
12/20/2013
|
+0.10 / +1.20%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
7.14
|
1,006,420
|
|
|
12/19/2013
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.30
|
7.05
|
1,539,060
|
|
|
12/18/2013
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
6.63
|
578,050
|
|
|
12/17/2013
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
6.71
|
206,410
|
|
|
12/16/2013
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
6.63
|
198,340
|
|
|
12/13/2013
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.70
|
6.54
|
482,640
|
|
|
12/12/2013
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.90
|
6.71
|
524,090
|
|
|
12/11/2013
|
-0.40 / -4.94%
|
8.10
|
8.20
|
7.70
|
7.70
|
7.70
|
6.54
|
828,120
|
|
|
12/10/2013
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
6.88
|
237,030
|
|
|