|
Closing price on 7/27/2010
|
|
| Open |
119.00 |
| High |
120.00 |
| Low |
119.00 |
| Volume |
27,480 |
| Split-adjusted Price |
14.54 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2010
|
0.00 / 0.00%
|
119.00
|
120.00
|
119.00
|
119.00
|
119.00
|
14.54
|
27,480
|
|
|
7/26/2010
|
-1.00 / -0.83%
|
120.00
|
120.00
|
119.00
|
119.00
|
119.00
|
14.54
|
7,450
|
|
|
7/23/2010
|
+3.00 / +2.56%
|
118.00
|
120.00
|
118.00
|
120.00
|
120.00
|
14.66
|
21,370
|
|
|
7/22/2010
|
-1.00 / -0.85%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
14.29
|
1,280
|
|
|
7/21/2010
|
+2.00 / +1.72%
|
116.00
|
118.00
|
116.00
|
118.00
|
118.00
|
14.42
|
9,990
|
|
|
7/20/2010
|
-2.00 / -1.69%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
14.17
|
2,160
|
|
|
7/19/2010
|
+2.00 / +1.72%
|
117.00
|
118.00
|
116.00
|
118.00
|
118.00
|
14.42
|
21,840
|
|
|
7/16/2010
|
0.00 / 0.00%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
14.17
|
15,350
|
|
|
7/15/2010
|
-1.00 / -0.85%
|
115.00
|
116.00
|
115.00
|
116.00
|
116.00
|
14.17
|
2,730
|
|
|
7/14/2010
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
14.29
|
9,630
|
|
|
7/13/2010
|
+1.00 / +0.86%
|
116.00
|
117.00
|
116.00
|
117.00
|
117.00
|
14.29
|
41,420
|
|
|
7/12/2010
|
0.00 / 0.00%
|
116.00
|
116.00
|
115.00
|
116.00
|
116.00
|
14.17
|
5,570
|
|
|
7/9/2010
|
+1.00 / +0.87%
|
116.00
|
116.00
|
115.00
|
116.00
|
116.00
|
14.17
|
7,120
|
|
|
7/8/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.05
|
1,400
|
|
|
7/7/2010
|
-1.00 / -0.86%
|
117.00
|
117.00
|
114.00
|
115.00
|
115.00
|
14.05
|
40,720
|
|
|
7/6/2010
|
-1.00 / -0.85%
|
117.00
|
117.00
|
116.00
|
116.00
|
116.00
|
14.17
|
3,770
|
|
|
7/5/2010
|
0.00 / 0.00%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
14.29
|
9,520
|
|
|
7/2/2010
|
0.00 / 0.00%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
14.29
|
11,970
|
|
|
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
|
|
|