|
Closing price on 9/30/2010
|
|
| Open |
113.00 |
| High |
114.00 |
| Low |
113.00 |
| Volume |
8,000 |
| Split-adjusted Price |
13.93 |
|
|
DHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2010
|
+1.00 / +0.88%
|
113.00
|
114.00
|
113.00
|
114.00
|
114.00
|
13.93
|
8,000
|
|
|
9/29/2010
|
-1.00 / -0.88%
|
114.00
|
115.00
|
113.00
|
113.00
|
113.00
|
13.81
|
34,340
|
|
|
9/28/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
13.93
|
25,370
|
|
|
9/27/2010
|
-1.00 / -0.87%
|
117.00
|
117.00
|
114.00
|
114.00
|
114.00
|
13.93
|
25,960
|
|
|
9/24/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.05
|
9,960
|
|
|
9/23/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.05
|
450
|
|
|
9/22/2010
|
0.00 / 0.00%
|
116.00
|
117.00
|
115.00
|
115.00
|
115.00
|
14.05
|
83,100
|
|
|
9/21/2010
|
0.00 / 0.00%
|
115.00
|
116.00
|
115.00
|
115.00
|
115.00
|
14.05
|
47,340
|
|
|
9/20/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.05
|
28,010
|
|
|
9/17/2010
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
14.05
|
22,870
|
|
|
9/16/2010
|
-1.00 / -0.86%
|
116.00
|
116.00
|
115.00
|
115.00
|
115.00
|
14.05
|
43,410
|
|
|
9/15/2010
|
0.00 / 0.00%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
14.17
|
14,330
|
|
|
9/14/2010
|
+1.00 / +0.87%
|
115.00
|
118.00
|
115.00
|
116.00
|
116.00
|
14.17
|
1,440
|
|
|
9/13/2010
|
-1.00 / -0.86%
|
117.00
|
117.00
|
115.00
|
115.00
|
115.00
|
14.05
|
10,980
|
|
|
9/10/2010
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
14.17
|
180
|
|
|
9/9/2010
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
14.17
|
8,300
|
|
|
9/8/2010
|
-1.00 / -0.85%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
14.17
|
2,690
|
|
|
9/7/2010
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
117.00
|
117.00
|
14.29
|
9,830
|
|
|
9/6/2010
|
0.00 / 0.00%
|
120.00
|
120.00
|
117.00
|
117.00
|
117.00
|
14.29
|
55,810
|
|
|
9/1/2010
|
0.00 / 0.00%
|
117.00
|
118.00
|
116.00
|
117.00
|
117.00
|
14.29
|
35,520
|
|
|
8/31/2010
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
117.00
|
117.00
|
14.29
|
13,690
|
|
|
8/30/2010
|
+1.00 / +0.86%
|
117.00
|
118.00
|
117.00
|
117.00
|
117.00
|
14.29
|
7,140
|
|
|
8/27/2010
|
+1.00 / +0.87%
|
116.00
|
116.00
|
115.00
|
116.00
|
116.00
|
14.17
|
15,300
|
|
|
8/26/2010
|
0.00 / 0.00%
|
116.00
|
116.00
|
115.00
|
115.00
|
115.00
|
14.05
|
23,180
|
|
|
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
|
|
|