|
Closing price on 7/1/2010
|
|
| Open |
117.00 |
| High |
117.00 |
| Low |
117.00 |
| Volume |
850 |
| Split-adjusted Price |
14.29 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2010
|
0.00 / 0.00%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
14.29
|
850
|
|
|
6/30/2010
|
-1.00 / -0.85%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
14.29
|
31,840
|
|
|
6/29/2010
|
+2.00 / +1.72%
|
117.00
|
118.00
|
117.00
|
118.00
|
118.00
|
14.42
|
2,500
|
|
|
6/28/2010
|
-2.00 / -1.69%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
14.17
|
17,900
|
|
|
6/25/2010
|
+1.00 / +0.85%
|
117.00
|
118.00
|
117.00
|
118.00
|
118.00
|
14.42
|
12,240
|
|
|
6/24/2010
|
+1.00 / +0.86%
|
116.00
|
118.00
|
116.00
|
117.00
|
117.00
|
14.29
|
36,310
|
|
|
6/23/2010
|
0.00 / 0.00%
|
117.00
|
119.00
|
116.00
|
116.00
|
116.00
|
14.17
|
35,300
|
|
|
6/22/2010
|
0.00 / 0.00%
|
116.00
|
119.00
|
116.00
|
116.00
|
116.00
|
14.17
|
22,910
|
|
|
6/21/2010
|
-1.00 / -0.85%
|
117.00
|
118.00
|
116.00
|
116.00
|
116.00
|
14.17
|
14,840
|
|
|
6/18/2010
|
+1.00 / +0.86%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
14.29
|
24,820
|
|
|
6/17/2010
|
0.00 / 0.00%
|
116.00
|
119.00
|
116.00
|
116.00
|
116.00
|
14.17
|
22,890
|
|
|
6/16/2010
|
-1.00 / -0.85%
|
115.00
|
119.00
|
115.00
|
116.00
|
116.00
|
14.17
|
49,600
|
|
|
6/15/2010
|
-1.00 / -0.85%
|
116.00
|
117.00
|
116.00
|
117.00
|
117.00
|
14.29
|
14,120
|
|
|
6/14/2010
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
118.00
|
118.00
|
14.42
|
11,810
|
|
|
6/11/2010
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
118.00
|
118.00
|
14.42
|
1,010
|
|
|
6/10/2010
|
+2.00 / +1.72%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.42
|
10,250
|
|
|
6/9/2010
|
0.00 / 0.00%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
14.17
|
4,850
|
|
|
6/8/2010
|
-3.00 / -2.52%
|
117.00
|
117.00
|
115.00
|
116.00
|
116.00
|
14.17
|
4,550
|
|
|
6/7/2010
|
-1.00 / -0.83%
|
117.00
|
119.00
|
116.00
|
119.00
|
119.00
|
14.54
|
5,900
|
|
|
6/4/2010
|
+2.00 / +1.69%
|
119.00
|
120.00
|
118.00
|
120.00
|
120.00
|
14.66
|
2,080
|
|
|
6/3/2010
|
-2.00 / -1.67%
|
118.00
|
120.00
|
118.00
|
118.00
|
118.00
|
14.42
|
3,360
|
|
|
6/2/2010
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
14.66
|
480
|
|
|
6/1/2010
|
+2.00 / +1.69%
|
117.00
|
120.00
|
117.00
|
120.00
|
120.00
|
14.66
|
1,540
|
|
|
5/31/2010
|
-3.00 / -2.48%
|
119.00
|
121.00
|
118.00
|
118.00
|
118.00
|
14.42
|
4,340
|
|
|
5/28/2010
|
+2.00 / +1.68%
|
120.00
|
122.00
|
120.00
|
121.00
|
121.00
|
14.78
|
7,700
|
|
|
5/27/2010
|
+1.00 / +0.85%
|
118.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.54
|
14,790
|
|
|
5/26/2010
|
+2.00 / +1.72%
|
116.00
|
118.00
|
116.00
|
118.00
|
118.00
|
14.42
|
23,310
|
|
|
5/25/2010
|
+1.00 / +0.87%
|
116.00
|
118.00
|
116.00
|
116.00
|
116.00
|
14.17
|
49,800
|
|
|
5/24/2010
|
+1.00 / +0.88%
|
114.00
|
118.00
|
114.00
|
115.00
|
115.00
|
14.05
|
39,480
|
|
|
5/21/2010
|
-3.00 / -2.56%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
13.93
|
67,670
|
|
|