|
Closing price on 7/31/2009
|
|
| Open |
116.00 |
| High |
116.00 |
| Low |
115.00 |
| Volume |
43,210 |
| Split-adjusted Price |
9.37 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2009
|
0.00 / 0.00%
|
116.00
|
116.00
|
115.00
|
115.00
|
115.00
|
9.37
|
43,210
|
|
|
7/30/2009
|
-1.00 / -0.86%
|
118.00
|
118.00
|
114.00
|
115.00
|
115.00
|
9.37
|
63,230
|
|
|
7/29/2009
|
0.00 / 0.00%
|
116.00
|
117.00
|
116.00
|
116.00
|
116.00
|
9.45
|
26,450
|
|
|
7/28/2009
|
-3.00 / -2.52%
|
115.00
|
116.00
|
115.00
|
116.00
|
116.00
|
9.45
|
28,330
|
|
|
7/27/2009
|
+1.00 / +0.85%
|
121.00
|
122.00
|
118.00
|
119.00
|
119.00
|
9.70
|
33,520
|
|
|
7/24/2009
|
+5.00 / +4.42%
|
117.00
|
118.00
|
117.00
|
118.00
|
118.00
|
9.62
|
128,870
|
|
|
7/23/2009
|
+3.00 / +2.73%
|
110.00
|
113.00
|
110.00
|
113.00
|
113.00
|
9.21
|
31,170
|
|
|
7/22/2009
|
+3.00 / +2.80%
|
112.00
|
112.00
|
110.00
|
110.00
|
110.00
|
8.96
|
46,980
|
|
|
7/21/2009
|
+3.00 / +2.88%
|
105.00
|
107.00
|
105.00
|
107.00
|
107.00
|
8.72
|
16,620
|
|
|
7/20/2009
|
-4.00 / -3.70%
|
103.00
|
105.00
|
103.00
|
104.00
|
104.00
|
8.48
|
35,540
|
|
|
7/17/2009
|
-1.00 / -0.92%
|
110.00
|
110.00
|
108.00
|
108.00
|
108.00
|
8.80
|
27,500
|
|
|
7/16/2009
|
0.00 / 0.00%
|
109.00
|
110.00
|
107.00
|
109.00
|
109.00
|
8.88
|
70,620
|
|
|
7/15/2009
|
0.00 / 0.00%
|
109.00
|
111.00
|
109.00
|
109.00
|
109.00
|
8.88
|
90,500
|
|
|
7/14/2009
|
0.00 / 0.00%
|
109.00
|
109.00
|
108.00
|
109.00
|
109.00
|
8.88
|
48,270
|
|
|
7/13/2009
|
-3.00 / -2.68%
|
112.00
|
112.00
|
109.00
|
109.00
|
109.00
|
8.88
|
30,110
|
|
|
7/10/2009
|
-1.00 / -0.88%
|
113.00
|
114.00
|
112.00
|
112.00
|
112.00
|
9.13
|
34,930
|
|
|
7/9/2009
|
0.00 / 0.00%
|
110.00
|
114.00
|
110.00
|
113.00
|
113.00
|
9.21
|
94,480
|
|
|
7/8/2009
|
0.00 / 0.00%
|
113.00
|
114.00
|
111.00
|
113.00
|
113.00
|
9.21
|
88,010
|
|
|
7/7/2009
|
0.00 / 0.00%
|
115.00
|
115.00
|
113.00
|
113.00
|
113.00
|
9.21
|
36,830
|
|
|
7/6/2009
|
+3.00 / +2.73%
|
112.00
|
113.00
|
109.00
|
113.00
|
113.00
|
9.21
|
52,280
|
|
|
7/3/2009
|
0.00 / 0.00%
|
111.00
|
111.00
|
110.00
|
110.00
|
110.00
|
8.96
|
36,690
|
|
|
7/2/2009
|
+1.00 / +0.92%
|
109.00
|
114.00
|
109.00
|
110.00
|
110.00
|
8.96
|
94,240
|
|
|
7/1/2009
|
-5.00 / -4.39%
|
110.00
|
114.00
|
109.00
|
109.00
|
109.00
|
8.88
|
38,910
|
|
|
6/30/2009
|
-2.00 / -1.72%
|
117.00
|
117.00
|
114.00
|
114.00
|
114.00
|
9.29
|
33,630
|
|
|
6/29/2009
|
-3.00 / -2.52%
|
116.00
|
118.00
|
116.00
|
116.00
|
116.00
|
9.45
|
8,280
|
|
|
6/26/2009
|
0.00 / 0.00%
|
120.00
|
122.00
|
119.00
|
119.00
|
119.00
|
9.70
|
11,830
|
|
|
6/25/2009
|
+5.00 / +4.39%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
9.70
|
8,720
|
|
|
6/24/2009
|
-4.00 / -3.39%
|
123.00
|
123.00
|
114.00
|
114.00
|
114.00
|
9.29
|
31,040
|
|
|
6/23/2009
|
-6.00 / -4.84%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
9.62
|
16,820
|
|
|
6/22/2009
|
-5.00 / -3.88%
|
129.00
|
129.00
|
124.00
|
124.00
|
124.00
|
10.11
|
21,820
|
|
|