|
Closing price on 5/29/2009
|
|
| Open |
119.00 |
| High |
119.00 |
| Low |
119.00 |
| Volume |
11,170 |
| Split-adjusted Price |
10.28 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
+3.00 / +2.59%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
10.28
|
11,170
|
|
|
5/28/2009
|
-4.00 / -3.33%
|
120.00
|
120.00
|
116.00
|
116.00
|
116.00
|
10.02
|
19,050
|
|
|
5/27/2009
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
10.36
|
30,170
|
|
|
5/26/2009
|
+1.00 / +0.84%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
10.36
|
30,980
|
|
|
5/25/2009
|
+5.00 / +4.39%
|
116.00
|
119.00
|
116.00
|
119.00
|
119.00
|
10.28
|
31,930
|
|
|
5/22/2009
|
-4.00 / -3.39%
|
118.00
|
118.00
|
113.00
|
114.00
|
114.00
|
9.85
|
8,380
|
|
|
5/21/2009
|
-2.00 / -1.67%
|
115.00
|
118.00
|
115.00
|
118.00
|
118.00
|
10.19
|
8,770
|
|
|
5/20/2009
|
+5.00 / +4.35%
|
120.00
|
120.00
|
118.00
|
120.00
|
120.00
|
10.36
|
85,220
|
|
|
5/19/2009
|
+5.00 / +4.55%
|
115.00
|
115.00
|
113.00
|
115.00
|
115.00
|
9.93
|
36,480
|
|
|
5/18/2009
|
0.00 / 0.00%
|
110.00
|
112.00
|
110.00
|
110.00
|
110.00
|
9.50
|
8,350
|
|
|
5/15/2009
|
+1.00 / +0.92%
|
109.00
|
111.00
|
109.00
|
110.00
|
110.00
|
9.50
|
6,000
|
|
|
5/14/2009
|
+1.00 / +0.93%
|
108.00
|
111.00
|
108.00
|
109.00
|
109.00
|
9.41
|
36,930
|
|
|
5/13/2009
|
-5.00 / -4.42%
|
117.00
|
117.00
|
108.00
|
108.00
|
108.00
|
9.33
|
52,060
|
|
|
5/12/2009
|
+1.00 / +0.89%
|
116.00
|
116.00
|
113.00
|
113.00
|
113.00
|
9.76
|
11,080
|
|
|
5/11/2009
|
+5.00 / +4.67%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
9.67
|
15,300
|
|
|
5/8/2009
|
0.00 / 0.00%
|
108.00
|
108.00
|
107.00
|
107.00
|
107.00
|
9.24
|
16,020
|
|
|
5/7/2009
|
-7.00 / -6.14%
|
114.00
|
115.00
|
106.00
|
107.00
|
107.00
|
9.24
|
21,670
|
|
|
5/6/2009
|
0.00 / 0.00%
|
114.00
|
116.00
|
111.00
|
114.00
|
113.96
|
9.85
|
33,530
|
|
|
5/5/2009
|
+5.00 / +4.59%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
9.85
|
33,420
|
|
|
5/4/2009
|
+5.00 / +4.81%
|
108.00
|
109.00
|
108.00
|
109.00
|
109.00
|
9.41
|
27,010
|
|
|
4/29/2009
|
0.00 / 0.00%
|
105.00
|
105.00
|
104.00
|
104.00
|
104.00
|
8.98
|
53,930
|
|
|
4/28/2009
|
0.00 / 0.00%
|
104.00
|
105.00
|
104.00
|
104.00
|
104.00
|
8.98
|
42,260
|
|
|
4/27/2009
|
0.00 / 0.00%
|
106.00
|
106.00
|
104.00
|
104.00
|
104.00
|
8.98
|
17,360
|
|
|
4/24/2009
|
-1.00 / -0.95%
|
104.00
|
107.00
|
103.00
|
104.00
|
104.00
|
8.98
|
8,740
|
|
|
4/23/2009
|
0.00 / 0.00%
|
108.00
|
108.00
|
104.00
|
105.00
|
105.00
|
9.07
|
31,890
|
|
|
4/22/2009
|
+1.00 / +0.96%
|
104.00
|
106.00
|
104.00
|
105.00
|
105.00
|
9.07
|
43,060
|
|
|
4/21/2009
|
-5.00 / -4.59%
|
104.00
|
105.00
|
104.00
|
104.00
|
104.00
|
8.98
|
90,740
|
|
|
4/20/2009
|
-3.00 / -2.68%
|
107.00
|
110.00
|
107.00
|
109.00
|
109.00
|
9.41
|
13,780
|
|
|
4/17/2009
|
0.00 / 0.00%
|
112.00
|
112.00
|
108.00
|
112.00
|
112.00
|
9.67
|
27,740
|
|
|
4/16/2009
|
0.00 / 0.00%
|
112.00
|
112.00
|
107.00
|
112.00
|
112.00
|
9.67
|
18,920
|
|
|