|
Closing price on 4/4/2011
|
|
| Open |
118.00 |
| High |
118.00 |
| Low |
116.00 |
| Volume |
4,550 |
| Split-adjusted Price |
14.30 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2011
|
0.00 / 0.00%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.54
|
3,200
|
|
|
3/10/2011
|
+4.00 / +3.51%
|
114.00
|
118.00
|
114.00
|
118.00
|
118.00
|
14.54
|
24,430
|
|
|
3/9/2011
|
+2.00 / +1.79%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
14.05
|
1,300
|
|
|
3/8/2011
|
-2.00 / -1.75%
|
114.00
|
114.00
|
112.00
|
112.00
|
112.00
|
13.80
|
270
|
|
|
3/7/2011
|
+1.00 / +0.88%
|
111.00
|
114.00
|
111.00
|
114.00
|
114.00
|
14.05
|
1,230
|
|
|
3/4/2011
|
+2.00 / +1.80%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
13.93
|
310
|
|
|
3/3/2011
|
0.00 / 0.00%
|
110.00
|
111.00
|
110.00
|
111.00
|
111.00
|
13.68
|
1,110
|
|
|
3/2/2011
|
-2.00 / -1.77%
|
113.00
|
113.00
|
111.00
|
111.00
|
111.00
|
13.68
|
1,430
|
|
|
3/1/2011
|
-1.00 / -0.88%
|
112.00
|
113.00
|
112.00
|
113.00
|
113.00
|
13.93
|
2,580
|
|
|
2/28/2011
|
0.00 / 0.00%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
14.05
|
16,150
|
|
|
2/25/2011
|
+2.00 / +1.79%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
14.05
|
20,020
|
|
|
2/24/2011
|
-1.00 / -0.88%
|
117.00
|
117.00
|
112.00
|
112.00
|
112.00
|
13.80
|
1,210
|
|
|
2/23/2011
|
-3.00 / -2.59%
|
116.00
|
116.00
|
113.00
|
113.00
|
113.00
|
13.93
|
21,200
|
|
|
2/22/2011
|
+1.00 / +0.87%
|
110.00
|
116.00
|
110.00
|
116.00
|
116.00
|
14.30
|
22,040
|
|
|