Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
DHS,11/30/12,46.16,46.23,46.02,46.17,132795,0.10,0.22%
DHS,11/29/12,45.98,46.12,45.86,46.07,42513,0.21,0.46%
DHS,11/28/12,45.43,45.87,45.27,45.86,23489,0.34,0.75%
DHS,11/27/12,45.69,45.84,45.50,45.52,49454,-0.17,-0.37%
DHS,11/26/12,45.55,45.71,45.49,45.69,68433,-0.28,-0.61%
DHS,11/24/12,45.55,45.97,45.55,45.97,16649,0.00,0.00%
DHS,11/23/12,45.55,45.97,45.55,45.97,16649,0.49,1.08%
DHS,11/21/12,45.46,45.48,45.29,45.48,67502,0.13,0.29%
DHS,11/20/12,45.22,45.39,45.06,45.35,81788,0.03,0.07%
DHS,11/19/12,45.03,45.32,44.97,45.32,87418,0.69,1.55%
DHS,11/16/12,44.29,44.66,44.15,44.63,133609,0.32,0.72%
DHS,11/15/12,44.46,44.61,44.16,44.31,156156,-0.23,-0.52%
DHS,11/14/12,45.28,45.29,44.43,44.54,97517,-0.62,-1.37%
DHS,11/13/12,45.22,45.62,45.13,45.16,52658,-0.07,-0.16%
DHS,11/12/12,45.42,45.47,45.21,45.23,161821,-0.13,-0.29%
DHS,11/09/12,45.15,45.65,45.05,45.36,96840,0.03,0.07%
DHS,11/08/12,45.74,45.94,45.33,45.33,184966,-0.45,-0.98%
DHS,11/07/12,46.34,46.44,45.57,45.78,152005,-0.91,-1.95%
DHS,11/06/12,46.70,46.84,46.53,46.69,69085,0.16,0.34%
DHS,11/05/12,46.56,46.62,46.31,46.53,78383,-0.13,-0.28%
DHS,11/02/12,47.12,47.19,46.64,46.66,55108,-0.27,-0.58%
DHS,11/01/12,46.79,47.10,46.79,46.93,199312,0.18,0.39%
DHS,10/31/12,47.02,47.16,46.57,46.75,105706,-0.05,-0.11%
DHS,10/26/12,,46.80,46.80,46.80,0,-0.06,-0.13%
DHS,10/25/12,46.88,47.02,46.50,46.86,69250,0.22,0.47%
DHS,10/24/12,46.74,46.82,46.56,46.64,56225,-0.08,-0.17%
DHS,10/23/12,46.89,46.89,46.50,46.72,83705,-0.86,-1.81%
DHS,10/19/12,48.12,48.12,47.48,47.58,46823,-0.65,-1.35%
DHS,10/18/12,48.03,48.33,48.03,48.23,43089,0.07,0.15%
DHS,10/17/12,47.83,48.16,47.83,48.16,77273,0.36,0.75%
DHS,10/16/12,47.69,47.84,47.69,47.80,48134,0.33,0.70%
DHS,10/15/12,47.00,47.50,47.00,47.47,35565,0.36,0.76%
DHS,10/12/12,47.42,47.42,47.04,47.11,53459,-0.21,-0.44%
DHS,10/11/12,47.57,47.57,47.31,47.32,32422,-0.11,-0.23%
DHS,10/10/12,47.62,47.71,47.36,47.43,33794,-0.26,-0.55%
DHS,10/09/12,47.95,47.99,47.67,47.69,44740,-0.33,-0.69%
DHS,10/08/12,48.08,48.08,47.86,48.02,239036,-0.15,-0.31%
DHS,10/06/12,48.29,48.32,48.04,48.17,38103,0.00,0.00%
DHS,10/05/12,48.29,48.32,48.04,48.17,38103,0.13,0.27%
DHS,10/04/12,47.86,48.12,47.86,48.04,77869,0.35,0.73%
DHS,10/03/12,47.57,47.88,47.50,47.69,91589,0.20,0.42%
DHS,10/02/12,47.53,47.66,47.34,47.49,90666,0.07,0.15%
DHS,10/01/12,47.46,47.69,47.33,47.42,80232,0.10,0.21%
DHS,09/28/12,47.43,47.48,47.18,47.32,45436,-0.21,-0.44%
DHS,09/27/12,47.54,47.66,47.34,47.53,81813,0.17,0.36%
DHS,09/26/12,47.46,47.52,47.36,47.36,65762,-0.07,-0.15%
DHS,09/25/12,47.80,47.96,47.43,47.43,35148,-0.24,-0.50%
DHS,09/24/12,47.49,47.79,47.49,47.67,103191,-0.06,-0.13%
DHS,09/21/12,47.81,47.89,47.72,47.73,90858,0.11,0.23%
DHS,09/20/12,47.37,47.69,47.37,47.62,101884,0.11,0.23%
DHS,09/19/12,47.44,47.65,47.38,47.51,108147,0.05,0.11%
DHS,09/18/12,47.44,47.48,47.35,47.46,78922,0.04,0.08%
DHS,09/17/12,47.44,47.51,47.32,47.42,85241,-0.03,-0.07%
DHS,09/14/12,47.74,47.78,47.33,47.45,101464,-0.28,-0.58%
DHS,09/13/12,47.15,47.78,47.01,47.73,81023,0.58,1.23%
DHS,09/12/12,47.20,47.26,47.08,47.15,49763,0.00,0.00%
DHS,09/11/12,47.10,47.25,47.10,47.15,51141,0.10,0.21%
DHS,09/10/12,47.08,47.19,47.01,47.05,46914,-0.08,-0.17%
DHS,09/07/12,47.23,47.23,46.98,47.13,102880,-0.03,-0.06%
DHS,09/06/12,46.77,47.16,46.77,47.16,113015,0.66,1.42%
DHS,09/05/12,46.59,46.62,46.44,46.50,61657,0.01,0.02%