|
Closing price on 10/22/2013
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
320,590 |
| Split-adjusted Price |
6.43 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2013
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
6.43
|
320,590
|
|
|
10/21/2013
|
+0.20 / +2.47%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
6.59
|
664,070
|
|
|
10/18/2013
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
6.43
|
180,170
|
|
|
10/17/2013
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
6.59
|
428,850
|
|
|
10/16/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
6.67
|
450,600
|
|
|
10/15/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
6.59
|
323,880
|
|
|
10/14/2013
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.20
|
6.51
|
188,200
|
|
|
10/11/2013
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.00
|
8.50
|
8.50
|
6.75
|
573,800
|
|
|
10/10/2013
|
-0.40 / -4.60%
|
8.70
|
8.90
|
8.30
|
8.30
|
8.30
|
6.59
|
496,370
|
|
|
10/9/2013
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
6.91
|
666,800
|
|
|
10/8/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
7.07
|
601,370
|
|
|
10/7/2013
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
7.07
|
487,410
|
|
|
10/4/2013
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
6.91
|
433,120
|
|
|
10/3/2013
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.90
|
7.07
|
1,214,210
|
|
|
10/2/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
6.91
|
685,270
|
|
|
10/1/2013
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
6.91
|
626,360
|
|
|
9/30/2013
|
+0.40 / +4.88%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
6.83
|
690,540
|
|
|
9/27/2013
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
6.51
|
936,470
|
|
|
9/26/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
6.35
|
313,260
|
|
|
9/25/2013
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
6.35
|
386,000
|
|
|
9/24/2013
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
6.27
|
625,610
|
|
|
9/23/2013
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
6.04
|
201,810
|
|
|
9/20/2013
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
5.96
|
477,620
|
|
|
9/19/2013
|
+0.20 / +2.78%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
5.88
|
299,430
|
|
|
9/18/2013
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
5.72
|
281,210
|
|
|
9/17/2013
|
+0.20 / +2.90%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
5.64
|
504,840
|
|
|
9/16/2013
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
5.48
|
111,920
|
|
|
9/13/2013
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
5.64
|
354,500
|
|
|
9/12/2013
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
5.72
|
29,210
|
|
|
9/11/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
5.80
|
184,630
|
|
|