|
Closing price on 3/16/2010
|
|
| Open |
122.00 |
| High |
122.00 |
| Low |
120.00 |
| Volume |
44,930 |
| Split-adjusted Price |
14.48 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
-2.00 / -1.64%
|
122.00
|
122.00
|
120.00
|
120.00
|
120.00
|
14.48
|
44,930
|
|
|
3/15/2010
|
-3.00 / -2.40%
|
126.00
|
126.00
|
122.00
|
122.00
|
122.00
|
14.72
|
60,420
|
|
|
3/12/2010
|
0.00 / 0.00%
|
124.00
|
126.00
|
124.00
|
125.00
|
125.00
|
15.08
|
31,790
|
|
|
3/11/2010
|
-1.00 / -0.79%
|
126.00
|
126.00
|
125.00
|
125.00
|
125.00
|
15.08
|
6,030
|
|
|
3/10/2010
|
0.00 / 0.00%
|
126.00
|
126.00
|
124.00
|
126.00
|
126.00
|
15.20
|
33,730
|
|
|
3/9/2010
|
+2.00 / +1.61%
|
124.00
|
126.00
|
124.00
|
126.00
|
126.00
|
15.20
|
38,790
|
|
|
3/8/2010
|
-1.00 / -0.80%
|
125.00
|
126.00
|
124.00
|
124.00
|
124.00
|
14.96
|
28,370
|
|
|
3/5/2010
|
+1.00 / +0.81%
|
124.00
|
127.00
|
124.00
|
125.00
|
125.00
|
15.08
|
16,660
|
|
|
3/4/2010
|
0.00 / 0.00%
|
128.00
|
128.00
|
124.00
|
124.00
|
124.00
|
14.96
|
3,680
|
|
|
3/3/2010
|
+2.00 / +1.64%
|
125.00
|
125.00
|
123.00
|
124.00
|
124.00
|
14.96
|
8,770
|
|
|
3/2/2010
|
-4.00 / -3.17%
|
123.00
|
124.00
|
122.00
|
122.00
|
122.00
|
14.72
|
36,020
|
|
|
3/1/2010
|
+1.00 / +0.80%
|
125.00
|
127.00
|
125.00
|
126.00
|
126.00
|
15.20
|
46,020
|
|
|
2/26/2010
|
-1.00 / -0.79%
|
126.00
|
126.00
|
125.00
|
125.00
|
125.00
|
15.08
|
61,390
|
|
|
2/25/2010
|
+1.00 / +0.80%
|
125.00
|
126.00
|
125.00
|
126.00
|
126.00
|
15.20
|
48,230
|
|
|
2/24/2010
|
-1.00 / -0.79%
|
126.00
|
126.00
|
124.00
|
125.00
|
125.00
|
15.08
|
53,050
|
|
|
2/23/2010
|
+1.00 / +0.80%
|
125.00
|
126.00
|
125.00
|
126.00
|
126.00
|
15.20
|
131,230
|
|
|
2/22/2010
|
0.00 / 0.00%
|
126.00
|
126.00
|
125.00
|
125.00
|
125.00
|
15.08
|
28,350
|
|
|
2/12/2010
|
+1.00 / +0.81%
|
127.00
|
127.00
|
124.00
|
125.00
|
125.00
|
15.08
|
20,400
|
|
|
2/11/2010
|
+2.00 / +1.64%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
14.96
|
2,910
|
|
|
2/10/2010
|
+3.00 / +2.52%
|
123.00
|
123.00
|
119.00
|
122.00
|
122.00
|
14.72
|
15,970
|
|
|
2/9/2010
|
0.00 / 0.00%
|
118.00
|
120.00
|
118.00
|
119.00
|
119.00
|
14.36
|
19,370
|
|
|
2/8/2010
|
-2.00 / -1.65%
|
118.00
|
121.00
|
118.00
|
119.00
|
119.00
|
14.36
|
9,030
|
|
|
2/5/2010
|
-6.00 / -4.72%
|
127.00
|
127.00
|
121.00
|
121.00
|
121.00
|
14.60
|
43,770
|
|
|
2/4/2010
|
-1.00 / -0.78%
|
129.00
|
129.00
|
127.00
|
127.00
|
127.00
|
15.32
|
15,670
|
|
|
2/3/2010
|
-1.00 / -0.78%
|
129.00
|
130.00
|
128.00
|
128.00
|
128.00
|
15.44
|
26,260
|
|
|
2/2/2010
|
+1.00 / +0.78%
|
130.00
|
130.00
|
128.00
|
129.00
|
129.00
|
15.56
|
32,600
|
|
|
2/1/2010
|
+4.00 / +3.23%
|
126.00
|
128.00
|
123.00
|
128.00
|
128.00
|
15.44
|
66,770
|
|
|
1/29/2010
|
0.00 / 0.00%
|
124.00
|
125.00
|
123.00
|
124.00
|
124.00
|
14.96
|
49,990
|
|
|
1/28/2010
|
0.00 / 0.00%
|
125.00
|
125.00
|
123.00
|
124.00
|
124.00
|
14.96
|
20,450
|
|
|
1/27/2010
|
0.00 / 0.00%
|
127.00
|
127.00
|
124.00
|
124.00
|
124.00
|
14.96
|
79,170
|
|
|