|
Closing price on 2/25/2011
|
|
| Open |
116.00 |
| High |
116.00 |
| Low |
114.00 |
| Volume |
20,020 |
| Split-adjusted Price |
13.55 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2011
|
+2.00 / +1.79%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
13.55
|
20,020
|
|
|
2/24/2011
|
-1.00 / -0.88%
|
117.00
|
117.00
|
112.00
|
112.00
|
112.00
|
13.31
|
1,210
|
|
|
2/23/2011
|
-3.00 / -2.59%
|
116.00
|
116.00
|
113.00
|
113.00
|
113.00
|
13.43
|
21,200
|
|
|
2/22/2011
|
+1.00 / +0.87%
|
110.00
|
116.00
|
110.00
|
116.00
|
116.00
|
13.78
|
22,040
|
|
|
2/21/2011
|
-2.00 / -1.71%
|
118.00
|
118.00
|
115.00
|
115.00
|
115.00
|
13.66
|
9,110
|
|
|
2/18/2011
|
-1.00 / -0.85%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
13.90
|
5,960
|
|
|
2/17/2011
|
+1.00 / +0.85%
|
117.00
|
118.00
|
117.00
|
118.00
|
118.00
|
14.02
|
1,750
|
|
|
2/16/2011
|
+2.00 / +1.74%
|
119.00
|
119.00
|
116.00
|
117.00
|
117.00
|
13.90
|
3,980
|
|
|
2/15/2011
|
-2.00 / -1.71%
|
114.00
|
116.00
|
114.00
|
115.00
|
115.00
|
13.66
|
5,130
|
|
|
2/14/2011
|
+1.00 / +0.86%
|
117.00
|
118.00
|
117.00
|
117.00
|
117.00
|
13.90
|
4,490
|
|
|
2/11/2011
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
13.78
|
0
|
|
|
2/10/2011
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
13.78
|
49,010
|
|
|
2/9/2011
|
0.00 / 0.00%
|
120.00
|
120.00
|
116.00
|
116.00
|
116.00
|
13.78
|
11,970
|
|
|
2/8/2011
|
-1.00 / -0.85%
|
117.00
|
117.00
|
113.00
|
116.00
|
116.00
|
13.78
|
7,350
|
|
|
1/28/2011
|
-1.00 / -0.85%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
13.90
|
7,660
|
|
|
1/27/2011
|
+1.00 / +0.85%
|
118.00
|
118.00
|
117.00
|
118.00
|
118.00
|
14.02
|
29,090
|
|
|
1/26/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
13.90
|
4,690
|
|
|
1/25/2011
|
-1.00 / -0.85%
|
117.00
|
117.00
|
115.00
|
117.00
|
117.00
|
13.90
|
19,710
|
|
|
1/24/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
118.00
|
118.00
|
14.02
|
22,360
|
|
|
1/21/2011
|
-1.00 / -0.84%
|
120.00
|
120.00
|
118.00
|
118.00
|
118.00
|
14.02
|
25,700
|
|
|
1/20/2011
|
+2.00 / +1.71%
|
118.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.14
|
15,920
|
|
|
1/19/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
13.90
|
4,810
|
|
|
1/18/2011
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
117.00
|
117.00
|
13.90
|
45,390
|
|
|
1/17/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
13.90
|
21,700
|
|
|
1/14/2011
|
+2.00 / +1.74%
|
119.00
|
119.00
|
117.00
|
117.00
|
117.00
|
13.90
|
2,240
|
|
|
1/13/2011
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
13.66
|
17,610
|
|
|
1/12/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
115.00
|
115.00
|
115.00
|
13.66
|
9,380
|
|
|
1/11/2011
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
13.66
|
2,860
|
|
|
1/10/2011
|
-1.00 / -0.86%
|
116.00
|
116.00
|
115.00
|
115.00
|
115.00
|
13.66
|
24,000
|
|
|
1/7/2011
|
-2.00 / -1.69%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
13.78
|
33,200
|
|
|