|
Closing price on 8/25/2010
|
|
| Open |
117.00 |
| High |
117.00 |
| Low |
115.00 |
| Volume |
16,580 |
| Split-adjusted Price |
14.05 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
+1.00 / +0.88%
|
117.00
|
117.00
|
115.00
|
115.00
|
115.00
|
14.05
|
16,580
|
|
|
8/24/2010
|
-5.00 / -4.20%
|
117.00
|
117.00
|
114.00
|
114.00
|
114.00
|
13.93
|
16,320
|
|
|
8/23/2010
|
+1.00 / +0.85%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.54
|
5,110
|
|
|
8/20/2010
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.00
|
118.00
|
118.00
|
14.42
|
18,860
|
|
|
8/19/2010
|
-2.00 / -1.67%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.00
|
14.42
|
19,030
|
|
|
8/18/2010
|
0.00 / 0.00%
|
120.00
|
121.00
|
120.00
|
120.00
|
120.00
|
14.66
|
6,940
|
|
|
8/17/2010
|
+1.00 / +0.84%
|
119.00
|
120.00
|
119.00
|
120.00
|
120.00
|
14.66
|
2,690
|
|
|
8/16/2010
|
0.00 / 0.00%
|
119.00
|
120.00
|
119.00
|
119.00
|
119.00
|
14.54
|
1,560
|
|
|
8/13/2010
|
0.00 / 0.00%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.54
|
27,390
|
|
|
8/12/2010
|
0.00 / 0.00%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.54
|
23,680
|
|
|
8/11/2010
|
0.00 / 0.00%
|
119.00
|
120.00
|
119.00
|
119.00
|
119.00
|
14.54
|
17,660
|
|
|
8/10/2010
|
0.00 / 0.00%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
14.54
|
9,870
|
|
|
8/9/2010
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
119.00
|
119.00
|
14.54
|
5,460
|
|
|
8/6/2010
|
0.00 / 0.00%
|
119.00
|
120.00
|
119.00
|
119.00
|
119.00
|
14.54
|
6,440
|
|
|
8/5/2010
|
+1.00 / +0.85%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.54
|
3,230
|
|
|
8/4/2010
|
-1.00 / -0.84%
|
120.00
|
120.00
|
118.00
|
118.00
|
118.00
|
14.42
|
17,090
|
|
|
8/3/2010
|
+1.00 / +0.85%
|
118.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.54
|
13,530
|
|
|
8/2/2010
|
-2.00 / -1.67%
|
121.00
|
121.00
|
118.00
|
118.00
|
118.00
|
14.42
|
9,070
|
|
|
7/30/2010
|
+1.00 / +0.84%
|
119.00
|
120.00
|
119.00
|
120.00
|
120.00
|
14.66
|
45,790
|
|
|
7/29/2010
|
0.00 / 0.00%
|
118.00
|
119.00
|
118.00
|
119.00
|
119.00
|
14.54
|
3,390
|
|
|
7/28/2010
|
0.00 / 0.00%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
14.54
|
5,210
|
|
|
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
|
|
|