|
Closing price on 1/27/2011
|
|
| Open |
118.00 |
| High |
118.00 |
| Low |
117.00 |
| Volume |
29,090 |
| Split-adjusted Price |
14.54 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2011
|
+1.00 / +0.85%
|
118.00
|
118.00
|
117.00
|
118.00
|
118.00
|
14.54
|
29,090
|
|
|
1/26/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
14.42
|
4,690
|
|
|
1/25/2011
|
-1.00 / -0.85%
|
117.00
|
117.00
|
115.00
|
117.00
|
117.00
|
14.42
|
19,710
|
|
|
1/24/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
118.00
|
118.00
|
14.54
|
22,360
|
|
|
1/21/2011
|
-1.00 / -0.84%
|
120.00
|
120.00
|
118.00
|
118.00
|
118.00
|
14.54
|
25,700
|
|
|
1/20/2011
|
+2.00 / +1.71%
|
118.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.67
|
15,920
|
|
|
1/19/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
14.42
|
4,810
|
|
|
1/18/2011
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
117.00
|
117.00
|
14.42
|
45,390
|
|
|
1/17/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
14.42
|
21,700
|
|
|
1/14/2011
|
+2.00 / +1.74%
|
119.00
|
119.00
|
117.00
|
117.00
|
117.00
|
14.42
|
2,240
|
|
|
1/13/2011
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.17
|
17,610
|
|
|
1/12/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
115.00
|
115.00
|
115.00
|
14.17
|
9,380
|
|
|
1/11/2011
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.17
|
2,860
|
|
|
1/10/2011
|
-1.00 / -0.86%
|
116.00
|
116.00
|
115.00
|
115.00
|
115.00
|
14.17
|
24,000
|
|
|
1/7/2011
|
-2.00 / -1.69%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
14.30
|
33,200
|
|
|
1/6/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
14.54
|
7,000
|
|
|
1/5/2011
|
-1.00 / -0.84%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.54
|
52,090
|
|
|
1/4/2011
|
-1.00 / -0.83%
|
119.00
|
120.00
|
119.00
|
119.00
|
119.00
|
14.67
|
5,210
|
|
|
12/31/2010
|
+4.00 / +3.45%
|
116.00
|
120.00
|
116.00
|
120.00
|
120.00
|
14.79
|
43,650
|
|
|
12/30/2010
|
-3.00 / -2.52%
|
117.00
|
118.00
|
116.00
|
116.00
|
116.00
|
14.30
|
71,900
|
|
|
12/29/2010
|
-2.00 / -1.65%
|
121.00
|
121.00
|
118.00
|
119.00
|
119.00
|
14.67
|
22,160
|
|
|
12/28/2010
|
+1.00 / +0.83%
|
118.00
|
121.00
|
118.00
|
121.00
|
121.00
|
14.91
|
39,210
|
|
|
12/27/2010
|
+2.00 / +1.69%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
14.79
|
27,810
|
|
|
12/24/2010
|
0.00 / 0.00%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.54
|
9,310
|
|
|
12/23/2010
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
118.00
|
118.00
|
14.54
|
40,600
|
|
|
12/22/2010
|
-2.00 / -1.67%
|
119.00
|
119.00
|
117.00
|
118.00
|
118.00
|
14.54
|
72,230
|
|
|
12/21/2010
|
+2.00 / +1.69%
|
118.00
|
120.00
|
117.00
|
120.00
|
120.00
|
14.79
|
28,110
|
|
|
12/20/2010
|
+1.00 / +0.85%
|
117.00
|
119.00
|
117.00
|
118.00
|
118.00
|
14.54
|
5,570
|
|
|
12/17/2010
|
+1.00 / +0.86%
|
119.00
|
119.00
|
116.00
|
117.00
|
117.00
|
14.42
|
26,610
|
|
|
12/16/2010
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
14.30
|
15,360
|
|
|