|
Closing price on 12/3/2010
|
|
| Open |
110.00 |
| High |
111.00 |
| Low |
109.00 |
| Volume |
13,070 |
| Split-adjusted Price |
13.68 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+2.00 / +1.83%
|
110.00
|
111.00
|
109.00
|
111.00
|
111.00
|
13.68
|
13,070
|
|
|
12/2/2010
|
-1.00 / -0.91%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
13.43
|
1,790
|
|
|
12/1/2010
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
13.56
|
15,520
|
|
|
11/30/2010
|
0.00 / 0.00%
|
109.00
|
110.00
|
109.00
|
110.00
|
110.00
|
13.56
|
19,110
|
|
|
11/29/2010
|
0.00 / 0.00%
|
111.00
|
111.00
|
110.00
|
110.00
|
110.00
|
13.56
|
4,320
|
|
|
11/26/2010
|
-3.00 / -2.65%
|
113.00
|
113.00
|
110.00
|
110.00
|
110.00
|
13.56
|
3,570
|
|
|
11/25/2010
|
+3.00 / +2.73%
|
110.00
|
113.00
|
110.00
|
113.00
|
113.00
|
13.93
|
3,110
|
|
|
11/24/2010
|
+3.00 / +2.80%
|
107.00
|
110.00
|
107.00
|
110.00
|
110.00
|
13.56
|
3,720
|
|
|
11/23/2010
|
0.00 / 0.00%
|
106.00
|
107.00
|
105.00
|
107.00
|
107.00
|
13.19
|
4,490
|
|
|
11/22/2010
|
-3.00 / -2.73%
|
107.00
|
109.00
|
107.00
|
107.00
|
107.00
|
13.19
|
1,540
|
|
|
11/19/2010
|
0.00 / 0.00%
|
110.00
|
110.00
|
105.00
|
110.00
|
110.00
|
13.56
|
12,920
|
|
|
11/18/2010
|
-1.00 / -0.90%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
13.56
|
1,210
|
|
|
11/17/2010
|
+2.00 / +1.83%
|
112.00
|
112.00
|
104.00
|
111.00
|
111.00
|
13.68
|
5,350
|
|
|
11/16/2010
|
-5.00 / -4.39%
|
110.00
|
110.00
|
109.00
|
109.00
|
109.00
|
13.43
|
2,690
|
|
|
11/15/2010
|
+1.00 / +0.88%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
14.05
|
1,000
|
|
|
11/12/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
13.93
|
1,490
|
|
|
11/11/2010
|
0.00 / 0.00%
|
110.00
|
113.00
|
110.00
|
113.00
|
113.00
|
13.93
|
5,100
|
|
|
11/10/2010
|
0.00 / 0.00%
|
113.00
|
113.00
|
109.00
|
113.00
|
113.00
|
13.93
|
7,490
|
|
|
11/9/2010
|
-1.00 / -0.88%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
13.93
|
460
|
|
|
11/8/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
14.05
|
1,330
|
|
|
11/5/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
14.05
|
300
|
|
|
11/4/2010
|
0.00 / 0.00%
|
113.00
|
114.00
|
113.00
|
114.00
|
114.00
|
14.05
|
1,220
|
|
|
11/3/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
14.05
|
3,550
|
|
|
11/2/2010
|
-1.00 / -0.87%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
14.05
|
690
|
|
|
11/1/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.17
|
1,550
|
|
|
10/29/2010
|
0.00 / 0.00%
|
115.00
|
117.00
|
114.00
|
115.00
|
115.00
|
14.17
|
12,430
|
|
|
10/28/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
14.17
|
38,810
|
|
|
10/27/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
14.17
|
12,760
|
|
|
10/26/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.17
|
12,700
|
|
|
10/25/2010
|
+2.00 / +1.77%
|
114.00
|
115.00
|
114.00
|
115.00
|
115.00
|
14.17
|
2,670
|
|
|