|
Closing price on 5/31/2010
|
|
| Open |
119.00 |
| High |
121.00 |
| Low |
118.00 |
| Volume |
4,340 |
| Split-adjusted Price |
13.11 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
-3.00 / -2.48%
|
119.00
|
121.00
|
118.00
|
118.00
|
118.00
|
13.11
|
4,340
|
|
|
5/28/2010
|
+2.00 / +1.68%
|
120.00
|
122.00
|
120.00
|
121.00
|
121.00
|
13.45
|
7,700
|
|
|
5/27/2010
|
+1.00 / +0.85%
|
118.00
|
119.00
|
118.00
|
119.00
|
119.00
|
13.23
|
14,790
|
|
|
5/26/2010
|
+2.00 / +1.72%
|
116.00
|
118.00
|
116.00
|
118.00
|
118.00
|
13.11
|
23,310
|
|
|
5/25/2010
|
+1.00 / +0.87%
|
116.00
|
118.00
|
116.00
|
116.00
|
116.00
|
12.89
|
49,800
|
|
|
5/24/2010
|
+1.00 / +0.88%
|
114.00
|
118.00
|
114.00
|
115.00
|
115.00
|
12.78
|
39,480
|
|
|
5/21/2010
|
-3.00 / -2.56%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
12.67
|
67,670
|
|
|
5/20/2010
|
+2.00 / +1.74%
|
115.00
|
117.00
|
115.00
|
117.00
|
117.00
|
12.95
|
55,360
|
|
|
5/19/2010
|
0.00 / 0.00%
|
118.00
|
118.00
|
115.00
|
115.00
|
115.00
|
12.73
|
46,550
|
|
|
5/18/2010
|
-2.00 / -1.71%
|
117.00
|
117.00
|
115.00
|
115.00
|
115.00
|
12.73
|
8,510
|
|
|
5/17/2010
|
-3.00 / -2.50%
|
120.00
|
120.00
|
117.00
|
117.00
|
117.00
|
12.95
|
25,550
|
|
|
5/14/2010
|
+1.00 / +0.84%
|
123.00
|
123.00
|
120.00
|
120.00
|
120.00
|
13.28
|
16,600
|
|
|
5/13/2010
|
-2.00 / -1.65%
|
120.00
|
121.00
|
119.00
|
119.00
|
119.00
|
13.17
|
39,730
|
|
|
5/12/2010
|
0.00 / 0.00%
|
120.00
|
121.00
|
120.00
|
121.00
|
121.00
|
13.39
|
14,780
|
|
|
5/11/2010
|
+1.00 / +0.83%
|
120.00
|
121.00
|
120.00
|
121.00
|
121.00
|
13.39
|
12,440
|
|
|
5/10/2010
|
-2.00 / -1.64%
|
121.00
|
122.00
|
120.00
|
120.00
|
120.00
|
13.28
|
12,290
|
|
|
5/7/2010
|
+1.00 / +0.83%
|
122.00
|
122.00
|
120.00
|
122.00
|
122.00
|
13.50
|
29,830
|
|
|
5/6/2010
|
-1.00 / -0.82%
|
121.00
|
122.00
|
121.00
|
121.00
|
121.00
|
13.39
|
7,720
|
|
|
5/5/2010
|
-1.00 / -0.81%
|
121.00
|
123.00
|
121.00
|
122.00
|
122.00
|
13.50
|
33,110
|
|
|
5/4/2010
|
0.00 / 0.00%
|
120.00
|
123.00
|
120.00
|
123.00
|
123.00
|
13.61
|
2,840
|
|
|
4/29/2010
|
-1.00 / -0.81%
|
122.00
|
123.00
|
122.00
|
123.00
|
123.00
|
13.61
|
40,790
|
|
|
4/28/2010
|
0.00 / 0.00%
|
124.00
|
124.00
|
123.00
|
124.00
|
124.00
|
13.72
|
44,430
|
|
|
4/27/2010
|
+1.00 / +0.81%
|
121.00
|
124.00
|
121.00
|
124.00
|
124.00
|
13.72
|
15,650
|
|
|
4/26/2010
|
+1.00 / +0.82%
|
124.00
|
124.00
|
122.00
|
123.00
|
123.00
|
13.61
|
17,920
|
|
|
4/22/2010
|
+2.00 / +1.67%
|
122.00
|
122.00
|
120.00
|
122.00
|
122.00
|
13.50
|
15,210
|
|
|
4/21/2010
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
13.28
|
15,670
|
|
|
4/20/2010
|
-1.00 / -0.83%
|
120.00
|
121.00
|
119.00
|
120.00
|
120.00
|
13.28
|
22,280
|
|
|
4/19/2010
|
0.00 / 0.00%
|
121.00
|
121.00
|
120.00
|
121.00
|
121.00
|
13.39
|
43,210
|
|
|
4/16/2010
|
0.00 / 0.00%
|
122.00
|
122.00
|
120.00
|
121.00
|
121.00
|
13.39
|
33,650
|
|
|
4/15/2010
|
+2.00 / +1.68%
|
119.00
|
121.00
|
119.00
|
121.00
|
121.00
|
13.39
|
20,120
|
|
|