|
Closing price on 4/9/2010
|
|
| Open |
118.00 |
| High |
119.00 |
| Low |
118.00 |
| Volume |
15,370 |
| Split-adjusted Price |
14.48 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2010
|
+1.00 / +0.85%
|
118.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.48
|
15,370
|
|
|
4/8/2010
|
-2.00 / -1.67%
|
119.00
|
120.00
|
118.00
|
118.00
|
118.00
|
14.35
|
83,980
|
|
|
4/7/2010
|
0.00 / 0.00%
|
117.00
|
120.00
|
117.00
|
120.00
|
120.00
|
14.60
|
38,580
|
|
|
4/6/2010
|
+2.00 / +1.69%
|
118.00
|
120.00
|
118.00
|
120.00
|
120.00
|
14.60
|
42,950
|
|
|
4/5/2010
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.00
|
118.00
|
118.00
|
14.35
|
5,260
|
|
|
4/2/2010
|
-1.00 / -0.84%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.35
|
13,980
|
|
|
4/1/2010
|
+1.00 / +0.85%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.48
|
34,700
|
|
|
3/31/2010
|
0.00 / 0.00%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.35
|
20,240
|
|
|
3/30/2010
|
-1.00 / -0.84%
|
119.00
|
120.00
|
118.00
|
118.00
|
118.00
|
14.35
|
25,040
|
|
|
3/29/2010
|
0.00 / 0.00%
|
119.00
|
120.00
|
119.00
|
119.00
|
119.00
|
14.48
|
10,130
|
|
|
3/26/2010
|
0.00 / 0.00%
|
120.00
|
120.00
|
117.00
|
119.00
|
119.00
|
14.48
|
20,780
|
|
|
3/25/2010
|
-2.00 / -1.65%
|
118.00
|
120.00
|
118.00
|
119.00
|
119.00
|
14.48
|
18,070
|
|
|
3/24/2010
|
+1.00 / +0.83%
|
120.00
|
121.00
|
119.00
|
121.00
|
121.00
|
14.72
|
26,020
|
|
|
3/23/2010
|
+3.00 / +2.56%
|
117.00
|
120.00
|
117.00
|
120.00
|
120.00
|
14.48
|
7,340
|
|
|
3/22/2010
|
+1.00 / +0.86%
|
118.00
|
119.00
|
117.00
|
117.00
|
117.00
|
14.11
|
11,790
|
|
|
3/19/2010
|
-3.00 / -2.52%
|
119.00
|
120.00
|
116.00
|
116.00
|
116.00
|
13.99
|
173,840
|
|
|
3/18/2010
|
-2.00 / -1.65%
|
125.00
|
125.00
|
119.00
|
119.00
|
119.00
|
14.36
|
71,240
|
|
|
3/17/2010
|
+1.00 / +0.83%
|
123.00
|
125.00
|
121.00
|
121.00
|
121.00
|
14.60
|
50,410
|
|
|
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
|
|
|