|
Closing price on 12/11/2009
|
|
| Open |
111.00 |
| High |
113.00 |
| Low |
104.00 |
| Volume |
43,750 |
| Split-adjusted Price |
11.41 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2009
|
-4.00 / -3.70%
|
111.00
|
113.00
|
104.00
|
104.00
|
104.00
|
11.41
|
43,750
|
|
|
12/10/2009
|
-5.00 / -4.42%
|
115.00
|
115.00
|
108.00
|
108.00
|
108.00
|
11.85
|
33,260
|
|
|
12/9/2009
|
0.00 / 0.00%
|
109.00
|
113.00
|
109.00
|
113.00
|
113.00
|
12.40
|
45,240
|
|
|
12/8/2009
|
0.00 / 0.00%
|
112.00
|
118.00
|
112.00
|
113.00
|
113.00
|
12.40
|
12,820
|
|
|
12/7/2009
|
-2.00 / -1.74%
|
113.00
|
114.00
|
112.00
|
113.00
|
113.00
|
12.40
|
56,530
|
|
|
12/4/2009
|
-2.00 / -1.71%
|
117.00
|
119.00
|
115.00
|
115.00
|
115.00
|
12.62
|
25,950
|
|
|
12/3/2009
|
-3.00 / -2.50%
|
116.00
|
118.00
|
116.00
|
117.00
|
117.00
|
12.84
|
16,360
|
|
|
12/2/2009
|
-3.00 / -2.44%
|
122.00
|
122.00
|
119.00
|
120.00
|
120.00
|
13.17
|
31,400
|
|
|
12/1/2009
|
+1.00 / +0.82%
|
124.00
|
125.00
|
123.00
|
123.00
|
123.00
|
13.50
|
10,710
|
|
|
11/30/2009
|
+1.00 / +0.83%
|
121.00
|
122.00
|
121.00
|
122.00
|
122.00
|
13.39
|
14,270
|
|
|
11/27/2009
|
+3.00 / +2.54%
|
114.00
|
122.00
|
114.00
|
121.00
|
121.00
|
13.28
|
18,770
|
|
|
11/26/2009
|
+5.00 / +4.42%
|
109.00
|
118.00
|
108.00
|
118.00
|
118.00
|
12.95
|
59,660
|
|
|
11/25/2009
|
-4.00 / -3.42%
|
117.00
|
117.00
|
113.00
|
113.00
|
113.00
|
12.40
|
49,270
|
|
|
11/24/2009
|
-2.00 / -1.68%
|
119.00
|
120.00
|
117.00
|
117.00
|
117.00
|
12.84
|
16,380
|
|
|
11/23/2009
|
-3.00 / -2.46%
|
121.00
|
121.00
|
119.00
|
119.00
|
119.00
|
13.06
|
37,650
|
|
|
11/20/2009
|
-1.00 / -0.81%
|
121.00
|
123.00
|
121.00
|
122.00
|
122.00
|
13.39
|
64,930
|
|
|
11/19/2009
|
+1.00 / +0.82%
|
122.00
|
123.00
|
122.00
|
123.00
|
123.00
|
13.50
|
34,500
|
|
|
11/18/2009
|
+1.00 / +0.83%
|
121.00
|
122.00
|
120.00
|
122.00
|
122.00
|
13.39
|
28,170
|
|
|
11/17/2009
|
+1.00 / +0.83%
|
120.00
|
122.00
|
120.00
|
121.00
|
121.00
|
13.28
|
56,070
|
|
|
11/16/2009
|
-1.00 / -0.83%
|
121.00
|
122.00
|
118.00
|
120.00
|
120.00
|
13.17
|
37,470
|
|
|
11/13/2009
|
-4.00 / -3.20%
|
120.00
|
124.00
|
119.00
|
121.00
|
121.00
|
13.28
|
26,670
|
|
|
11/12/2009
|
-36.00 / -22.36%
|
126.00
|
126.00
|
124.00
|
125.00
|
125.00
|
13.72
|
13,050
|
|
|
11/11/2009
|
+2.00 / +1.26%
|
163.00
|
163.00
|
159.00
|
161.00
|
161.00
|
13.25
|
34,460
|
|
|
11/10/2009
|
0.00 / 0.00%
|
156.00
|
159.00
|
155.00
|
159.00
|
159.00
|
13.09
|
25,110
|
|
|
11/9/2009
|
-1.00 / -0.63%
|
165.00
|
165.00
|
159.00
|
159.00
|
159.00
|
13.09
|
79,940
|
|
|
11/6/2009
|
-5.00 / -3.03%
|
166.00
|
167.00
|
160.00
|
160.00
|
160.00
|
13.17
|
66,670
|
|
|
11/5/2009
|
+1.00 / +0.61%
|
168.00
|
168.00
|
164.00
|
165.00
|
165.00
|
13.58
|
13,030
|
|
|
11/4/2009
|
+6.00 / +3.80%
|
165.00
|
165.00
|
158.00
|
164.00
|
164.00
|
13.50
|
33,370
|
|
|
11/3/2009
|
-4.00 / -2.47%
|
160.00
|
164.00
|
154.00
|
158.00
|
158.00
|
13.00
|
39,440
|
|
|
11/2/2009
|
-5.00 / -2.99%
|
165.00
|
165.00
|
159.00
|
162.00
|
162.00
|
13.33
|
79,560
|
|
|