|
Closing price on 8/26/2009
|
|
| Open |
135.00 |
| High |
136.00 |
| Low |
133.00 |
| Volume |
12,150 |
| Split-adjusted Price |
11.49 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2009
|
-2.00 / -1.48%
|
135.00
|
136.00
|
133.00
|
133.00
|
133.00
|
11.49
|
12,150
|
|
|
8/25/2009
|
0.00 / 0.00%
|
139.00
|
139.00
|
135.00
|
135.00
|
135.00
|
11.66
|
28,490
|
|
|
8/24/2009
|
+2.00 / +1.50%
|
133.00
|
136.00
|
133.00
|
135.00
|
135.00
|
11.66
|
21,430
|
|
|
8/21/2009
|
+1.00 / +0.76%
|
134.00
|
136.00
|
132.00
|
133.00
|
133.00
|
11.49
|
29,510
|
|
|
8/20/2009
|
0.00 / 0.00%
|
134.00
|
134.00
|
130.00
|
132.00
|
132.00
|
11.40
|
22,830
|
|
|
8/19/2009
|
+2.00 / +1.54%
|
134.00
|
134.00
|
131.00
|
132.00
|
132.00
|
11.40
|
14,380
|
|
|
8/18/2009
|
-2.00 / -1.52%
|
128.00
|
132.00
|
128.00
|
130.00
|
130.00
|
11.23
|
14,960
|
|
|
8/17/2009
|
-4.00 / -2.94%
|
133.00
|
135.00
|
132.00
|
132.00
|
132.00
|
11.40
|
10,360
|
|
|
8/14/2009
|
-2.00 / -1.45%
|
138.00
|
138.00
|
135.00
|
136.00
|
136.00
|
11.75
|
22,510
|
|
|
8/13/2009
|
+6.00 / +4.55%
|
138.00
|
138.00
|
136.00
|
138.00
|
138.00
|
11.92
|
59,940
|
|
|
8/12/2009
|
+6.00 / +4.76%
|
130.00
|
132.00
|
129.00
|
132.00
|
132.00
|
11.40
|
50,590
|
|
|
8/11/2009
|
+2.00 / +1.61%
|
126.00
|
128.00
|
124.00
|
126.00
|
126.00
|
10.88
|
41,950
|
|
|
8/10/2009
|
+2.00 / +1.64%
|
122.00
|
124.00
|
122.00
|
124.00
|
124.00
|
10.71
|
25,730
|
|
|
8/7/2009
|
+2.00 / +1.67%
|
118.00
|
123.00
|
118.00
|
122.00
|
122.00
|
10.54
|
37,420
|
|
|
8/6/2009
|
-2.00 / -1.64%
|
122.00
|
123.00
|
120.00
|
120.00
|
120.00
|
10.36
|
35,840
|
|
|
8/5/2009
|
+5.00 / +4.27%
|
118.00
|
122.00
|
117.00
|
122.00
|
122.00
|
10.54
|
91,270
|
|
|
8/4/2009
|
0.00 / 0.00%
|
120.00
|
120.00
|
117.00
|
117.00
|
117.00
|
10.10
|
31,920
|
|
|
8/3/2009
|
+2.00 / +1.74%
|
116.00
|
118.00
|
115.00
|
117.00
|
117.00
|
10.10
|
16,120
|
|
|
7/31/2009
|
0.00 / 0.00%
|
116.00
|
116.00
|
115.00
|
115.00
|
115.00
|
9.93
|
43,210
|
|
|
7/30/2009
|
-1.00 / -0.86%
|
118.00
|
118.00
|
114.00
|
115.00
|
115.00
|
9.93
|
63,230
|
|
|
7/29/2009
|
0.00 / 0.00%
|
116.00
|
117.00
|
116.00
|
116.00
|
116.00
|
10.02
|
26,450
|
|
|
7/28/2009
|
-3.00 / -2.52%
|
115.00
|
116.00
|
115.00
|
116.00
|
116.00
|
10.02
|
28,330
|
|
|
7/27/2009
|
+1.00 / +0.85%
|
121.00
|
122.00
|
118.00
|
119.00
|
119.00
|
10.28
|
33,520
|
|
|
7/24/2009
|
+5.00 / +4.42%
|
117.00
|
118.00
|
117.00
|
118.00
|
118.00
|
10.19
|
128,870
|
|
|
7/23/2009
|
+3.00 / +2.73%
|
110.00
|
113.00
|
110.00
|
113.00
|
113.00
|
9.76
|
31,170
|
|
|
7/22/2009
|
+3.00 / +2.80%
|
112.00
|
112.00
|
110.00
|
110.00
|
110.00
|
9.50
|
46,980
|
|
|
7/21/2009
|
+3.00 / +2.88%
|
105.00
|
107.00
|
105.00
|
107.00
|
107.00
|
9.24
|
16,620
|
|
|
7/20/2009
|
-4.00 / -3.70%
|
103.00
|
105.00
|
103.00
|
104.00
|
104.00
|
8.98
|
35,540
|
|
|
7/17/2009
|
-1.00 / -0.92%
|
110.00
|
110.00
|
108.00
|
108.00
|
108.00
|
9.33
|
27,500
|
|
|
7/16/2009
|
0.00 / 0.00%
|
109.00
|
110.00
|
107.00
|
109.00
|
109.00
|
9.41
|
70,620
|
|
|