|
Closing price on 5/20/2010
|
|
| Open |
115.00 |
| High |
117.00 |
| Low |
115.00 |
| Volume |
55,360 |
| Split-adjusted Price |
14.23 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+2.00 / +1.74%
|
115.00
|
117.00
|
115.00
|
117.00
|
117.00
|
14.23
|
55,360
|
|
|
5/19/2010
|
0.00 / 0.00%
|
118.00
|
118.00
|
115.00
|
115.00
|
115.00
|
13.99
|
46,550
|
|
|
5/18/2010
|
-2.00 / -1.71%
|
117.00
|
117.00
|
115.00
|
115.00
|
115.00
|
13.99
|
8,510
|
|
|
5/17/2010
|
-3.00 / -2.50%
|
120.00
|
120.00
|
117.00
|
117.00
|
117.00
|
14.23
|
25,550
|
|
|
5/14/2010
|
+1.00 / +0.84%
|
123.00
|
123.00
|
120.00
|
120.00
|
120.00
|
14.60
|
16,600
|
|
|
5/13/2010
|
-2.00 / -1.65%
|
120.00
|
121.00
|
119.00
|
119.00
|
119.00
|
14.48
|
39,730
|
|
|
5/12/2010
|
0.00 / 0.00%
|
120.00
|
121.00
|
120.00
|
121.00
|
121.00
|
14.72
|
14,780
|
|
|
5/11/2010
|
+1.00 / +0.83%
|
120.00
|
121.00
|
120.00
|
121.00
|
121.00
|
14.72
|
12,440
|
|
|
5/10/2010
|
-2.00 / -1.64%
|
121.00
|
122.00
|
120.00
|
120.00
|
120.00
|
14.60
|
12,290
|
|
|
5/7/2010
|
+1.00 / +0.83%
|
122.00
|
122.00
|
120.00
|
122.00
|
122.00
|
14.84
|
29,830
|
|
|
5/6/2010
|
-1.00 / -0.82%
|
121.00
|
122.00
|
121.00
|
121.00
|
121.00
|
14.72
|
7,720
|
|
|
5/5/2010
|
-1.00 / -0.81%
|
121.00
|
123.00
|
121.00
|
122.00
|
122.00
|
14.84
|
33,110
|
|
|
5/4/2010
|
0.00 / 0.00%
|
120.00
|
123.00
|
120.00
|
123.00
|
123.00
|
14.96
|
2,840
|
|
|
4/29/2010
|
-1.00 / -0.81%
|
122.00
|
123.00
|
122.00
|
123.00
|
123.00
|
14.96
|
40,790
|
|
|
4/28/2010
|
0.00 / 0.00%
|
124.00
|
124.00
|
123.00
|
124.00
|
124.00
|
15.08
|
44,430
|
|
|
4/27/2010
|
+1.00 / +0.81%
|
121.00
|
124.00
|
121.00
|
124.00
|
124.00
|
15.08
|
15,650
|
|
|
4/26/2010
|
+1.00 / +0.82%
|
124.00
|
124.00
|
122.00
|
123.00
|
123.00
|
14.96
|
17,920
|
|
|
4/22/2010
|
+2.00 / +1.67%
|
122.00
|
122.00
|
120.00
|
122.00
|
122.00
|
14.84
|
15,210
|
|
|
4/21/2010
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
14.60
|
15,670
|
|
|
4/20/2010
|
-1.00 / -0.83%
|
120.00
|
121.00
|
119.00
|
120.00
|
120.00
|
14.60
|
22,280
|
|
|
4/19/2010
|
0.00 / 0.00%
|
121.00
|
121.00
|
120.00
|
121.00
|
121.00
|
14.72
|
43,210
|
|
|
4/16/2010
|
0.00 / 0.00%
|
122.00
|
122.00
|
120.00
|
121.00
|
121.00
|
14.72
|
33,650
|
|
|
4/15/2010
|
+2.00 / +1.68%
|
119.00
|
121.00
|
119.00
|
121.00
|
121.00
|
14.72
|
20,120
|
|
|
4/14/2010
|
+1.00 / +0.85%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.48
|
27,390
|
|
|
4/13/2010
|
-2.00 / -1.67%
|
118.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.35
|
40,900
|
|
|
4/12/2010
|
+1.00 / +0.84%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
14.60
|
41,050
|
|
|
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
|
|
|