|
Closing price on 7/6/2009
|
|
| Open |
112.00 |
| High |
113.00 |
| Low |
109.00 |
| Volume |
52,280 |
| Split-adjusted Price |
9.76 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2009
|
+3.00 / +2.73%
|
112.00
|
113.00
|
109.00
|
113.00
|
113.00
|
9.76
|
52,280
|
|
|
7/3/2009
|
0.00 / 0.00%
|
111.00
|
111.00
|
110.00
|
110.00
|
110.00
|
9.50
|
36,690
|
|
|
7/2/2009
|
+1.00 / +0.92%
|
109.00
|
114.00
|
109.00
|
110.00
|
110.00
|
9.50
|
94,240
|
|
|
7/1/2009
|
-5.00 / -4.39%
|
110.00
|
114.00
|
109.00
|
109.00
|
109.00
|
9.41
|
38,910
|
|
|
6/30/2009
|
-2.00 / -1.72%
|
117.00
|
117.00
|
114.00
|
114.00
|
114.00
|
9.85
|
33,630
|
|
|
6/29/2009
|
-3.00 / -2.52%
|
116.00
|
118.00
|
116.00
|
116.00
|
116.00
|
10.02
|
8,280
|
|
|
6/26/2009
|
0.00 / 0.00%
|
120.00
|
122.00
|
119.00
|
119.00
|
119.00
|
10.28
|
11,830
|
|
|
6/25/2009
|
+5.00 / +4.39%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
10.28
|
8,720
|
|
|
6/24/2009
|
-4.00 / -3.39%
|
123.00
|
123.00
|
114.00
|
114.00
|
114.00
|
9.85
|
31,040
|
|
|
6/23/2009
|
-6.00 / -4.84%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
10.19
|
16,820
|
|
|
6/22/2009
|
-5.00 / -3.88%
|
129.00
|
129.00
|
124.00
|
124.00
|
124.00
|
10.71
|
21,820
|
|
|
6/19/2009
|
0.00 / 0.00%
|
130.00
|
130.00
|
127.00
|
129.00
|
129.00
|
11.14
|
14,900
|
|
|
6/18/2009
|
-1.00 / -0.77%
|
135.00
|
135.00
|
128.00
|
129.00
|
129.00
|
11.14
|
12,540
|
|
|
6/17/2009
|
-3.00 / -2.26%
|
128.00
|
130.00
|
128.00
|
130.00
|
130.00
|
11.23
|
17,700
|
|
|
6/16/2009
|
-7.00 / -5.00%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
11.49
|
7,630
|
|
|
6/15/2009
|
+6.00 / +4.48%
|
129.00
|
140.00
|
129.00
|
140.00
|
140.00
|
12.09
|
33,690
|
|
|
6/12/2009
|
-6.00 / -4.29%
|
137.00
|
140.00
|
134.00
|
134.00
|
134.00
|
11.57
|
75,360
|
|
|
6/11/2009
|
-6.00 / -4.11%
|
139.00
|
146.00
|
139.00
|
140.00
|
140.00
|
12.09
|
164,950
|
|
|
6/10/2009
|
-7.00 / -4.58%
|
146.00
|
146.00
|
146.00
|
146.00
|
146.00
|
12.61
|
7,730
|
|
|
6/9/2009
|
+1.00 / +0.66%
|
153.00
|
153.00
|
150.00
|
153.00
|
153.00
|
13.21
|
25,590
|
|
|
6/8/2009
|
+6.00 / +4.11%
|
151.00
|
153.00
|
150.00
|
152.00
|
152.00
|
13.13
|
25,790
|
|
|
6/5/2009
|
+6.00 / +4.29%
|
147.00
|
147.00
|
146.00
|
146.00
|
146.00
|
12.61
|
34,270
|
|
|
6/4/2009
|
+5.00 / +3.70%
|
139.00
|
140.00
|
139.00
|
140.00
|
140.00
|
12.09
|
8,970
|
|
|
6/3/2009
|
+6.00 / +4.65%
|
135.00
|
135.00
|
133.00
|
135.00
|
135.00
|
11.66
|
44,270
|
|
|
6/2/2009
|
+5.00 / +4.03%
|
130.00
|
130.00
|
129.00
|
129.00
|
129.00
|
11.14
|
31,620
|
|
|
6/1/2009
|
+5.00 / +4.20%
|
121.00
|
124.00
|
120.00
|
124.00
|
124.00
|
10.71
|
30,330
|
|
|
5/29/2009
|
+3.00 / +2.59%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
10.28
|
11,170
|
|
|
5/28/2009
|
-4.00 / -3.33%
|
120.00
|
120.00
|
116.00
|
116.00
|
116.00
|
10.02
|
19,050
|
|
|
5/27/2009
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
10.36
|
30,170
|
|
|
5/26/2009
|
+1.00 / +0.84%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
10.36
|
30,980
|
|
|