|
Closing price on 10/19/2010
|
|
| Open |
110.00 |
| High |
112.00 |
| Low |
110.00 |
| Volume |
1,540 |
| Split-adjusted Price |
13.68 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-2.00 / -1.77%
|
110.00
|
112.00
|
110.00
|
111.00
|
111.00
|
13.68
|
1,540
|
|
|
10/18/2010
|
0.00 / 0.00%
|
113.00
|
115.00
|
112.00
|
113.00
|
113.00
|
13.93
|
25,970
|
|
|
10/15/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
112.00
|
113.00
|
113.00
|
13.93
|
9,910
|
|
|
10/14/2010
|
-1.00 / -0.88%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
13.93
|
4,500
|
|
|
10/13/2010
|
0.00 / 0.00%
|
117.00
|
117.00
|
114.00
|
114.00
|
114.00
|
14.05
|
4,950
|
|
|
10/12/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
14.05
|
100
|
|
|
10/11/2010
|
0.00 / 0.00%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
14.05
|
110
|
|
|
10/8/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
14.05
|
20,840
|
|
|
10/7/2010
|
-1.00 / -0.87%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
14.05
|
16,120
|
|
|
10/6/2010
|
+1.00 / +0.88%
|
116.00
|
117.00
|
114.00
|
115.00
|
115.00
|
14.17
|
65,050
|
|
|
10/5/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
114.00
|
114.00
|
14.05
|
32,490
|
|
|
10/4/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
14.05
|
23,370
|
|
|
10/1/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
13.93
|
7,790
|
|
|
9/30/2010
|
+1.00 / +0.88%
|
113.00
|
114.00
|
113.00
|
114.00
|
114.00
|
13.93
|
8,000
|
|
|
9/29/2010
|
-1.00 / -0.88%
|
114.00
|
115.00
|
113.00
|
113.00
|
113.00
|
13.81
|
34,340
|
|
|
9/28/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
13.93
|
25,370
|
|
|
9/27/2010
|
-1.00 / -0.87%
|
117.00
|
117.00
|
114.00
|
114.00
|
114.00
|
13.93
|
25,960
|
|
|
9/24/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.05
|
9,960
|
|
|
9/23/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.05
|
450
|
|
|
9/22/2010
|
0.00 / 0.00%
|
116.00
|
117.00
|
115.00
|
115.00
|
115.00
|
14.05
|
83,100
|
|
|
9/21/2010
|
0.00 / 0.00%
|
115.00
|
116.00
|
115.00
|
115.00
|
115.00
|
14.05
|
47,340
|
|
|
9/20/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.05
|
28,010
|
|
|
9/17/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.05
|
22,870
|
|
|
9/16/2010
|
-1.00 / -0.86%
|
116.00
|
116.00
|
115.00
|
115.00
|
115.00
|
14.05
|
43,410
|
|
|
9/15/2010
|
0.00 / 0.00%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
14.17
|
14,330
|
|
|
9/14/2010
|
+1.00 / +0.87%
|
115.00
|
118.00
|
115.00
|
116.00
|
116.00
|
14.17
|
1,440
|
|
|
9/13/2010
|
-1.00 / -0.86%
|
117.00
|
117.00
|
115.00
|
115.00
|
115.00
|
14.05
|
10,980
|
|
|
9/10/2010
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
14.17
|
180
|
|
|
9/9/2010
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
14.17
|
8,300
|
|
|
9/8/2010
|
-1.00 / -0.85%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
14.17
|
2,690
|
|
|