|
Closing price on 11/12/2008
|
|
| Open |
106.00 |
| High |
109.00 |
| Low |
106.00 |
| Volume |
39,210 |
| Split-adjusted Price |
9.04 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2008
|
-5.00 / -4.50%
|
106.00
|
109.00
|
106.00
|
106.00
|
106.00
|
9.04
|
39,210
|
|
|
11/11/2008
|
-5.00 / -4.31%
|
115.00
|
115.00
|
111.00
|
111.00
|
111.00
|
9.46
|
58,310
|
|
|
11/10/2008
|
+2.00 / +1.75%
|
117.00
|
117.00
|
114.00
|
116.00
|
116.00
|
9.89
|
17,890
|
|
|
11/7/2008
|
-6.00 / -5.00%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
9.72
|
42,000
|
|
|
11/6/2008
|
-1.00 / -0.83%
|
120.00
|
120.00
|
115.00
|
120.00
|
120.00
|
10.23
|
66,830
|
|
|
11/5/2008
|
+3.00 / +2.54%
|
122.00
|
122.00
|
120.00
|
121.00
|
121.00
|
10.32
|
41,170
|
|
|
11/4/2008
|
+5.00 / +4.42%
|
116.00
|
118.00
|
116.00
|
118.00
|
118.00
|
9.97
|
15,800
|
|
|
11/3/2008
|
+5.00 / +4.63%
|
113.00
|
113.00
|
108.00
|
113.00
|
113.00
|
9.55
|
16,340
|
|
|
10/31/2008
|
+5.00 / +4.85%
|
108.00
|
108.00
|
107.00
|
108.00
|
108.00
|
9.13
|
33,660
|
|
|
10/30/2008
|
-8.00 / -7.21%
|
95.00
|
103.00
|
95.00
|
103.00
|
103.00
|
8.71
|
13,920
|
|
|
10/29/2008
|
+16.50 / +17.46%
|
106.00
|
111.00
|
106.00
|
111.00
|
111.00
|
9.38
|
18,530
|
|
|
10/28/2008
|
-4.50 / -4.55%
|
94.50
|
95.00
|
94.50
|
94.50
|
94.50
|
7.99
|
37,560
|
|
|
10/27/2008
|
-5.00 / -4.81%
|
100.00
|
100.00
|
99.00
|
99.00
|
99.00
|
8.37
|
28,780
|
|
|
10/24/2008
|
-5.00 / -4.59%
|
104.00
|
106.00
|
104.00
|
104.00
|
104.00
|
8.79
|
38,550
|
|
|
10/23/2008
|
-5.00 / -4.39%
|
112.00
|
112.00
|
109.00
|
109.00
|
109.00
|
9.21
|
38,340
|
|
|
10/22/2008
|
-1.00 / -0.87%
|
115.00
|
115.00
|
113.00
|
114.00
|
114.00
|
9.64
|
10,720
|
|
|
10/21/2008
|
+3.00 / +2.68%
|
116.00
|
116.00
|
114.00
|
115.00
|
115.00
|
9.72
|
29,220
|
|
|
10/20/2008
|
-5.00 / -4.27%
|
115.00
|
115.00
|
112.00
|
112.00
|
112.00
|
9.47
|
51,070
|
|
|
10/17/2008
|
+3.00 / +2.63%
|
117.00
|
117.00
|
115.00
|
117.00
|
117.00
|
9.89
|
10,190
|
|
|
10/16/2008
|
-2.00 / -1.72%
|
114.00
|
117.00
|
114.00
|
114.00
|
114.00
|
9.64
|
9,090
|
|
|
10/15/2008
|
-3.00 / -2.52%
|
123.00
|
123.00
|
116.00
|
116.00
|
116.00
|
9.80
|
18,980
|
|
|
10/14/2008
|
+5.00 / +4.39%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
10.06
|
66,070
|
|
|
10/13/2008
|
-6.00 / -5.00%
|
119.00
|
119.00
|
114.00
|
114.00
|
114.00
|
9.64
|
15,960
|
|
|
10/10/2008
|
0.00 / 0.00%
|
114.00
|
120.00
|
114.00
|
120.00
|
120.00
|
10.14
|
47,230
|
|
|
10/9/2008
|
+1.00 / +0.84%
|
116.00
|
122.00
|
116.00
|
120.00
|
120.00
|
10.14
|
4,910
|
|
|
10/8/2008
|
0.00 / 0.00%
|
114.00
|
119.00
|
114.00
|
119.00
|
119.00
|
10.06
|
31,280
|
|
|
10/7/2008
|
-6.00 / -4.80%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
10.06
|
27,520
|
|
|
10/6/2008
|
-6.00 / -4.58%
|
125.00
|
126.00
|
125.00
|
125.00
|
125.00
|
10.57
|
34,870
|
|
|
10/3/2008
|
-4.00 / -2.96%
|
131.00
|
132.00
|
131.00
|
131.00
|
131.00
|
11.07
|
32,670
|
|
|
10/2/2008
|
0.00 / 0.00%
|
138.00
|
138.00
|
135.00
|
135.00
|
135.00
|
11.41
|
5,080
|
|
|