|
Closing price on 4/26/2011
|
|
| Open |
118.00 |
| High |
119.00 |
| Low |
118.00 |
| Volume |
4,450 |
| Split-adjusted Price |
14.67 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2011
|
-1.00 / -0.83%
|
118.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.67
|
4,450
|
|
|
4/25/2011
|
0.00 / 0.00%
|
119.00
|
120.00
|
119.00
|
120.00
|
120.00
|
14.79
|
26,200
|
|
|
4/22/2011
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
14.79
|
8,740
|
|
|
4/21/2011
|
+1.00 / +0.84%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
14.79
|
1,010
|
|
|
4/20/2011
|
+1.00 / +0.85%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.67
|
29,450
|
|
|
4/19/2011
|
0.00 / 0.00%
|
118.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.54
|
3,500
|
|
|
4/18/2011
|
-2.00 / -1.67%
|
119.00
|
120.00
|
118.00
|
118.00
|
118.00
|
14.54
|
30,010
|
|
|
4/15/2011
|
0.00 / 0.00%
|
120.00
|
121.00
|
120.00
|
120.00
|
120.00
|
14.79
|
10,670
|
|
|
4/14/2011
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
14.79
|
7,370
|
|
|
4/13/2011
|
+2.00 / +1.69%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
14.79
|
35,810
|
|
|
4/8/2011
|
-1.00 / -0.84%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.54
|
22,120
|
|
|
4/7/2011
|
+2.00 / +1.71%
|
117.00
|
119.00
|
117.00
|
119.00
|
119.00
|
14.67
|
13,630
|
|
|
4/6/2011
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
117.00
|
117.00
|
14.42
|
31,180
|
|
|
4/5/2011
|
+1.00 / +0.86%
|
116.00
|
117.00
|
116.00
|
117.00
|
117.00
|
14.42
|
4,870
|
|
|
4/4/2011
|
+1.00 / +0.87%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
14.30
|
4,550
|
|
|
4/1/2011
|
-2.00 / -1.71%
|
116.00
|
116.00
|
115.00
|
115.00
|
115.00
|
14.17
|
10,030
|
|
|
3/31/2011
|
0.00 / 0.00%
|
116.00
|
117.00
|
116.00
|
117.00
|
117.00
|
14.42
|
25,140
|
|
|
3/30/2011
|
+1.00 / +0.86%
|
118.00
|
118.00
|
116.00
|
117.00
|
117.00
|
14.42
|
7,330
|
|
|
3/29/2011
|
-1.00 / -0.85%
|
117.00
|
117.00
|
114.00
|
116.00
|
116.00
|
14.30
|
33,220
|
|
|
3/28/2011
|
+2.00 / +1.74%
|
115.00
|
117.00
|
115.00
|
117.00
|
117.00
|
14.42
|
21,600
|
|
|
3/25/2011
|
0.00 / 0.00%
|
114.00
|
118.00
|
114.00
|
115.00
|
115.00
|
14.17
|
1,760
|
|
|
3/24/2011
|
+1.00 / +0.88%
|
114.00
|
115.00
|
114.00
|
115.00
|
115.00
|
14.17
|
120
|
|
|
3/23/2011
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
14.05
|
1,340
|
|
|
3/22/2011
|
-1.00 / -0.87%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
14.05
|
3,790
|
|
|
3/21/2011
|
0.00 / 0.00%
|
119.00
|
119.00
|
115.00
|
115.00
|
115.00
|
14.17
|
810
|
|
|
3/18/2011
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.17
|
1,340
|
|
|
3/17/2011
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.17
|
250
|
|
|
3/16/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
115.00
|
115.00
|
115.00
|
14.17
|
770
|
|
|
3/15/2011
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.17
|
0
|
|
|
3/14/2011
|
-3.00 / -2.54%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.17
|
170
|
|
|