|
Closing price on 6/23/2011
|
|
| Open |
125.00 |
| High |
127.00 |
| Low |
125.00 |
| Volume |
14,110 |
| Split-adjusted Price |
15.65 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2011
|
+2.00 / +1.60%
|
125.00
|
127.00
|
125.00
|
127.00
|
127.00
|
15.65
|
14,110
|
|
|
6/22/2011
|
+2.00 / +1.63%
|
125.00
|
128.00
|
125.00
|
125.00
|
125.00
|
15.41
|
110,220
|
|
|
6/21/2011
|
+2.00 / +1.65%
|
120.00
|
123.00
|
116.00
|
123.00
|
123.00
|
15.16
|
14,300
|
|
|
6/20/2011
|
+1.00 / +0.83%
|
121.00
|
122.00
|
120.00
|
121.00
|
121.00
|
14.91
|
2,560
|
|
|
6/17/2011
|
0.00 / 0.00%
|
121.00
|
121.00
|
120.00
|
120.00
|
120.00
|
14.79
|
27,510
|
|
|
6/16/2011
|
+1.00 / +0.84%
|
119.00
|
120.00
|
119.00
|
120.00
|
120.00
|
14.79
|
4,890
|
|
|
6/15/2011
|
+1.00 / +0.85%
|
118.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.67
|
12,750
|
|
|
6/14/2011
|
-1.00 / -0.84%
|
118.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.54
|
4,360
|
|
|
6/13/2011
|
+2.00 / +1.71%
|
117.00
|
119.00
|
117.00
|
119.00
|
119.00
|
14.67
|
9,240
|
|
|
6/10/2011
|
+4.00 / +3.54%
|
114.00
|
117.00
|
114.00
|
117.00
|
117.00
|
14.42
|
2,150
|
|
|
6/9/2011
|
0.00 / 0.00%
|
113.00
|
114.00
|
113.00
|
113.00
|
113.00
|
13.93
|
32,560
|
|
|
6/8/2011
|
-1.00 / -0.88%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
13.93
|
12,090
|
|
|
6/7/2011
|
+1.00 / +0.88%
|
113.00
|
118.00
|
113.00
|
114.00
|
114.00
|
14.05
|
21,960
|
|
|
6/6/2011
|
-2.00 / -1.74%
|
115.00
|
117.00
|
113.00
|
113.00
|
113.00
|
13.93
|
4,660
|
|
|
6/3/2011
|
0.00 / 0.00%
|
116.00
|
116.00
|
113.00
|
115.00
|
115.00
|
14.17
|
3,680
|
|
|
6/2/2011
|
0.00 / 0.00%
|
118.00
|
118.00
|
115.00
|
115.00
|
115.00
|
14.17
|
4,840
|
|
|
6/1/2011
|
+2.00 / +1.77%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.17
|
200
|
|
|
5/31/2011
|
-1.00 / -0.88%
|
113.00
|
114.00
|
113.00
|
113.00
|
113.00
|
13.93
|
25,990
|
|
|
5/30/2011
|
+1.00 / +0.88%
|
116.00
|
116.00
|
113.00
|
114.00
|
114.00
|
14.05
|
23,700
|
|
|
5/27/2011
|
+3.00 / +2.73%
|
114.00
|
114.00
|
112.00
|
113.00
|
113.00
|
13.93
|
15,170
|
|
|
5/26/2011
|
+1.00 / +0.92%
|
109.00
|
113.00
|
104.00
|
110.00
|
110.00
|
13.56
|
6,530
|
|
|
5/25/2011
|
-5.00 / -4.39%
|
114.00
|
115.00
|
109.00
|
109.00
|
109.00
|
13.43
|
40,600
|
|
|
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
|
|
|