|
Closing price on 10/28/2010
|
|
| Open |
115.00 |
| High |
115.00 |
| Low |
114.00 |
| Volume |
38,810 |
| Split-adjusted Price |
12.89 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.89
|
38,810
|
|
|
10/27/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.89
|
12,760
|
|
|
10/26/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
12.89
|
12,700
|
|
|
10/25/2010
|
+2.00 / +1.77%
|
114.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.89
|
2,670
|
|
|
10/22/2010
|
+1.00 / +0.89%
|
115.00
|
115.00
|
113.00
|
113.00
|
113.00
|
12.67
|
13,140
|
|
|
10/21/2010
|
0.00 / 0.00%
|
111.00
|
112.00
|
111.00
|
112.00
|
112.00
|
12.56
|
10,570
|
|
|
10/20/2010
|
+1.00 / +0.90%
|
111.00
|
112.00
|
111.00
|
112.00
|
112.00
|
12.56
|
1,660
|
|
|
10/19/2010
|
-2.00 / -1.77%
|
110.00
|
112.00
|
110.00
|
111.00
|
111.00
|
12.45
|
1,540
|
|
|
10/18/2010
|
0.00 / 0.00%
|
113.00
|
115.00
|
112.00
|
113.00
|
113.00
|
12.67
|
25,970
|
|
|
10/15/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
112.00
|
113.00
|
113.00
|
12.67
|
9,910
|
|
|
10/14/2010
|
-1.00 / -0.88%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
12.67
|
4,500
|
|
|
10/13/2010
|
0.00 / 0.00%
|
117.00
|
117.00
|
114.00
|
114.00
|
114.00
|
12.78
|
4,950
|
|
|
10/12/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
12.78
|
100
|
|
|
10/11/2010
|
0.00 / 0.00%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
12.78
|
110
|
|
|
10/8/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
12.78
|
20,840
|
|
|
10/7/2010
|
-1.00 / -0.87%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
12.78
|
16,120
|
|
|
10/6/2010
|
+1.00 / +0.88%
|
116.00
|
117.00
|
114.00
|
115.00
|
115.00
|
12.89
|
65,050
|
|
|
10/5/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
114.00
|
114.00
|
12.78
|
32,490
|
|
|
10/4/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
12.78
|
23,370
|
|
|
10/1/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
12.67
|
7,790
|
|
|
9/30/2010
|
+1.00 / +0.88%
|
113.00
|
114.00
|
113.00
|
114.00
|
114.00
|
12.67
|
8,000
|
|
|
9/29/2010
|
-1.00 / -0.88%
|
114.00
|
115.00
|
113.00
|
113.00
|
113.00
|
12.56
|
34,340
|
|
|
9/28/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
12.67
|
25,370
|
|
|
9/27/2010
|
-1.00 / -0.87%
|
117.00
|
117.00
|
114.00
|
114.00
|
114.00
|
12.67
|
25,960
|
|
|
9/24/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
12.78
|
9,960
|
|
|
9/23/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
12.78
|
450
|
|
|
9/22/2010
|
0.00 / 0.00%
|
116.00
|
117.00
|
115.00
|
115.00
|
115.00
|
12.78
|
83,100
|
|
|
9/21/2010
|
0.00 / 0.00%
|
115.00
|
116.00
|
115.00
|
115.00
|
115.00
|
12.78
|
47,340
|
|
|
9/20/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
12.78
|
28,010
|
|
|
9/17/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
12.78
|
22,870
|
|
|