|
Closing price on 5/24/2011
|
|
| Open |
115.00 |
| High |
118.00 |
| Low |
114.00 |
| Volume |
80,970 |
| Split-adjusted Price |
14.05 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-5.00 / -4.20%
|
115.00
|
118.00
|
114.00
|
114.00
|
114.00
|
14.05
|
80,970
|
|
|
5/23/2011
|
-6.00 / -4.80%
|
125.00
|
125.00
|
119.00
|
119.00
|
119.00
|
14.67
|
24,910
|
|
|
5/20/2011
|
0.00 / 0.00%
|
126.00
|
126.00
|
125.00
|
125.00
|
125.00
|
15.41
|
15,370
|
|
|
5/19/2011
|
-1.00 / -0.79%
|
126.00
|
127.00
|
125.00
|
125.00
|
125.00
|
15.41
|
9,570
|
|
|
5/18/2011
|
0.00 / 0.00%
|
126.00
|
126.00
|
125.00
|
126.00
|
126.00
|
15.53
|
2,540
|
|
|
5/17/2011
|
+1.00 / +0.80%
|
125.00
|
126.00
|
124.00
|
126.00
|
126.00
|
15.53
|
12,350
|
|
|
5/16/2011
|
0.00 / 0.00%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
15.41
|
13,370
|
|
|
5/13/2011
|
0.00 / 0.00%
|
126.00
|
126.00
|
125.00
|
125.00
|
125.00
|
15.41
|
26,400
|
|
|
5/12/2011
|
0.00 / 0.00%
|
125.00
|
126.00
|
125.00
|
125.00
|
125.00
|
15.41
|
11,720
|
|
|
5/11/2011
|
+1.00 / +0.81%
|
125.00
|
126.00
|
125.00
|
125.00
|
125.00
|
15.41
|
7,500
|
|
|
5/10/2011
|
-3.00 / -2.36%
|
127.00
|
127.00
|
124.00
|
124.00
|
124.00
|
15.28
|
7,250
|
|
|
5/9/2011
|
+2.00 / +1.60%
|
126.00
|
127.00
|
125.00
|
127.00
|
127.00
|
15.65
|
12,340
|
|
|
5/6/2011
|
0.00 / 0.00%
|
125.00
|
125.00
|
124.00
|
125.00
|
125.00
|
15.41
|
17,800
|
|
|
5/5/2011
|
+4.00 / +3.31%
|
121.00
|
125.00
|
119.00
|
125.00
|
125.00
|
15.41
|
31,370
|
|
|
5/4/2011
|
0.00 / 0.00%
|
121.00
|
121.00
|
121.00
|
121.00
|
121.00
|
14.91
|
18,670
|
|
|
4/29/2011
|
+1.00 / +0.83%
|
120.00
|
121.00
|
120.00
|
121.00
|
121.00
|
14.91
|
6,530
|
|
|
4/28/2011
|
0.00 / 0.00%
|
118.00
|
120.00
|
118.00
|
120.00
|
120.00
|
14.79
|
10,580
|
|
|
4/27/2011
|
+1.00 / +0.84%
|
121.00
|
121.00
|
119.00
|
120.00
|
120.00
|
14.79
|
34,020
|
|
|
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
|
|
|