|
Closing price on 6/19/2014
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
1,431,910 |
| Split-adjusted Price |
6.03 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2014
|
-0.40 / -5.33%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
6.03
|
1,431,910
|
|
|
6/18/2014
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
6.37
|
664,030
|
|
|
6/17/2014
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.50
|
6.37
|
714,330
|
|
|
6/16/2014
|
+0.10 / +1.37%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.40
|
6.29
|
897,930
|
|
|
6/13/2014
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
6.20
|
906,070
|
|
|
6/12/2014
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
5.95
|
690,990
|
|
|
6/11/2014
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
6.12
|
734,330
|
|
|
6/10/2014
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.10
|
6.03
|
1,699,870
|
|
|
6/9/2014
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.60
|
7.00
|
7.00
|
5.95
|
2,006,480
|
|
|
6/6/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.61
|
284,460
|
|
|
6/5/2014
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
5.52
|
423,150
|
|
|
6/4/2014
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
5.44
|
490,760
|
|
|
6/3/2014
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.61
|
705,020
|
|
|
6/2/2014
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.50
|
5.52
|
714,180
|
|
|
5/30/2014
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
5.35
|
760,090
|
|
|
5/29/2014
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
5.44
|
583,530
|
|
|
5/28/2014
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
5.69
|
588,310
|
|
|
5/27/2014
|
+0.20 / +3.03%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
5.78
|
723,660
|
|
|
5/26/2014
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.60
|
5.61
|
344,140
|
|
|
5/23/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.50
|
5.52
|
590,110
|
|
|
5/22/2014
|
-0.30 / -4.41%
|
6.70
|
6.90
|
6.50
|
6.50
|
6.50
|
5.52
|
640,670
|
|
|
5/21/2014
|
+0.20 / +3.03%
|
6.70
|
7.00
|
6.60
|
6.80
|
6.80
|
5.78
|
787,450
|
|
|
5/20/2014
|
+0.40 / +6.45%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.60
|
5.61
|
828,590
|
|
|
5/19/2014
|
+0.20 / +3.33%
|
6.00
|
6.40
|
5.90
|
6.20
|
6.20
|
5.27
|
649,730
|
|
|
5/16/2014
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
5.10
|
423,090
|
|
|
5/15/2014
|
-0.20 / -3.39%
|
5.80
|
6.20
|
5.50
|
5.70
|
5.70
|
4.84
|
717,000
|
|
|
5/14/2014
|
+0.30 / +5.36%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
5.01
|
782,970
|
|
|
5/13/2014
|
-0.30 / -5.08%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.60
|
4.76
|
912,390
|
|
|
5/12/2014
|
-0.40 / -6.35%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
5.01
|
502,520
|
|
|
5/9/2014
|
-0.20 / -3.08%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
5.35
|
542,590
|
|
|