|
Closing price on 1/5/2009
|
|
| Open |
116.00 |
| High |
116.00 |
| Low |
116.00 |
| Volume |
41,600 |
| Split-adjusted Price |
10.02 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2009
|
-4.00 / -3.33%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
10.02
|
41,600
|
|
|
1/2/2009
|
+1.00 / +0.84%
|
116.00
|
120.00
|
116.00
|
120.00
|
120.00
|
10.36
|
40,580
|
|
|
12/31/2008
|
+5.00 / +4.39%
|
110.00
|
119.00
|
110.00
|
119.00
|
119.00
|
10.28
|
31,390
|
|
|
12/30/2008
|
-4.00 / -3.39%
|
115.00
|
116.00
|
114.00
|
114.00
|
114.00
|
9.85
|
61,370
|
|
|
12/29/2008
|
+2.00 / +1.72%
|
115.00
|
118.00
|
113.00
|
118.00
|
118.00
|
10.19
|
3,640
|
|
|
12/26/2008
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
116.00
|
116.00
|
10.02
|
8,990
|
|
|
12/25/2008
|
-2.00 / -1.69%
|
115.00
|
116.00
|
115.00
|
116.00
|
116.00
|
10.02
|
4,250
|
|
|
12/24/2008
|
+3.00 / +2.61%
|
112.00
|
118.00
|
112.00
|
118.00
|
118.00
|
10.19
|
6,090
|
|
|
12/23/2008
|
-4.00 / -3.36%
|
117.00
|
118.00
|
114.00
|
115.00
|
115.00
|
9.93
|
38,880
|
|
|
12/22/2008
|
-1.00 / -0.83%
|
120.00
|
120.00
|
119.00
|
119.00
|
119.00
|
10.28
|
12,650
|
|
|
12/19/2008
|
0.00 / 0.00%
|
123.00
|
123.00
|
119.00
|
120.00
|
120.00
|
10.36
|
19,390
|
|
|
12/18/2008
|
-1.00 / -0.83%
|
122.00
|
122.00
|
120.00
|
120.00
|
120.00
|
10.36
|
18,740
|
|
|
12/17/2008
|
-2.00 / -1.63%
|
118.00
|
124.00
|
118.00
|
121.00
|
121.00
|
10.45
|
32,350
|
|
|
12/16/2008
|
-5.00 / -3.91%
|
122.00
|
128.00
|
122.00
|
123.00
|
123.00
|
10.62
|
15,850
|
|
|
12/15/2008
|
+2.00 / +1.59%
|
130.00
|
130.00
|
127.00
|
128.00
|
128.00
|
11.05
|
30,970
|
|
|
12/12/2008
|
+6.00 / +5.00%
|
125.00
|
126.00
|
125.00
|
126.00
|
126.00
|
10.88
|
54,740
|
|
|
12/11/2008
|
+5.00 / +4.35%
|
119.00
|
120.00
|
118.00
|
120.00
|
120.00
|
10.36
|
68,600
|
|
|
12/10/2008
|
+3.00 / +2.68%
|
114.00
|
116.00
|
114.00
|
115.00
|
115.00
|
9.93
|
14,090
|
|
|
12/9/2008
|
-4.00 / -3.45%
|
116.00
|
116.00
|
112.00
|
112.00
|
112.00
|
9.67
|
57,630
|
|
|
12/8/2008
|
-4.00 / -3.33%
|
118.00
|
118.00
|
114.00
|
116.00
|
116.00
|
9.89
|
6,930
|
|
|
12/5/2008
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.00
|
120.00
|
120.00
|
10.23
|
6,140
|
|
|
12/4/2008
|
+1.00 / +0.84%
|
119.00
|
120.00
|
116.00
|
120.00
|
120.00
|
10.23
|
58,100
|
|
|
12/3/2008
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.00
|
119.00
|
119.00
|
10.14
|
13,170
|
|
|
12/2/2008
|
+2.00 / +1.71%
|
114.00
|
119.00
|
114.00
|
119.00
|
119.00
|
10.14
|
20,600
|
|
|
12/1/2008
|
0.00 / 0.00%
|
113.00
|
117.00
|
113.00
|
117.00
|
117.00
|
9.97
|
24,750
|
|
|
11/28/2008
|
0.00 / 0.00%
|
115.00
|
118.00
|
115.00
|
117.00
|
117.00
|
9.97
|
25,710
|
|
|
11/27/2008
|
0.00 / 0.00%
|
118.00
|
118.00
|
116.00
|
117.00
|
117.00
|
9.97
|
25,950
|
|
|
11/26/2008
|
-3.00 / -2.50%
|
116.00
|
119.00
|
116.00
|
117.00
|
117.00
|
9.97
|
41,900
|
|
|
11/25/2008
|
+3.00 / +2.56%
|
118.00
|
120.00
|
117.00
|
120.00
|
120.00
|
10.23
|
76,450
|
|
|
11/24/2008
|
+3.00 / +2.63%
|
114.00
|
118.00
|
114.00
|
117.00
|
117.00
|
9.97
|
22,500
|
|
|