|
|
Closing price on 4/26/2011
|
|
| Open |
24.40 |
| High |
24.60 |
| Low |
23.60 |
| Volume |
143,440 |
| Split-adjusted Price |
3.95 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2011
|
-0.80 / -3.25%
|
24.40
|
24.60
|
23.60
|
23.80
|
23.80
|
3.95
|
143,440
|
|
|
4/25/2011
|
+0.80 / +3.36%
|
23.80
|
24.80
|
23.80
|
24.60
|
24.60
|
4.08
|
120,680
|
|
|
4/22/2011
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.30
|
23.80
|
23.80
|
3.95
|
144,980
|
|
|
4/21/2011
|
+0.60 / +2.60%
|
22.60
|
23.70
|
22.60
|
23.70
|
23.70
|
3.93
|
65,550
|
|
|
4/20/2011
|
-0.40 / -1.70%
|
23.60
|
23.60
|
22.60
|
23.10
|
23.10
|
3.83
|
84,860
|
|
|
4/19/2011
|
-0.60 / -2.49%
|
24.10
|
24.10
|
23.30
|
23.50
|
23.50
|
3.90
|
191,780
|
|
|
4/18/2011
|
-1.10 / -4.37%
|
25.00
|
25.00
|
24.00
|
24.10
|
24.10
|
4.00
|
183,860
|
|
|
4/15/2011
|
+0.40 / +1.61%
|
25.50
|
25.90
|
25.20
|
25.20
|
25.20
|
4.18
|
313,650
|
|
|
4/14/2011
|
+0.90 / +3.77%
|
24.40
|
25.00
|
24.30
|
24.80
|
24.80
|
4.11
|
208,330
|
|
|
4/13/2011
|
+0.60 / +2.58%
|
23.50
|
23.90
|
22.80
|
23.90
|
23.90
|
3.97
|
354,510
|
|
|
4/8/2011
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.30
|
3.87
|
129,550
|
|
|
4/7/2011
|
-0.40 / -1.67%
|
23.80
|
23.90
|
23.50
|
23.60
|
23.60
|
3.92
|
161,480
|
|
|
4/6/2011
|
+1.00 / +4.35%
|
23.20
|
24.00
|
23.00
|
24.00
|
24.00
|
3.98
|
216,480
|
|
|
4/5/2011
|
+0.20 / +0.88%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.00
|
3.82
|
178,660
|
|
|
4/4/2011
|
+1.00 / +4.59%
|
22.00
|
22.80
|
21.20
|
22.80
|
22.80
|
3.78
|
233,060
|
|
|
4/1/2011
|
-1.10 / -4.80%
|
22.90
|
22.90
|
21.80
|
21.80
|
21.80
|
3.62
|
277,180
|
|
|
3/31/2011
|
-0.50 / -2.14%
|
23.10
|
23.70
|
22.90
|
22.90
|
22.90
|
3.80
|
178,880
|
|
|
3/30/2011
|
+0.30 / +1.30%
|
23.00
|
23.70
|
22.60
|
23.40
|
23.40
|
3.88
|
99,820
|
|
|
3/29/2011
|
+0.60 / +2.67%
|
23.60
|
23.60
|
22.80
|
23.10
|
23.10
|
3.83
|
155,240
|
|
|
3/28/2011
|
+1.00 / +4.65%
|
22.00
|
22.50
|
21.70
|
22.50
|
22.50
|
3.73
|
315,830
|
|
|
3/25/2011
|
+0.50 / +2.38%
|
20.60
|
21.50
|
20.50
|
21.50
|
21.50
|
3.57
|
189,820
|
|
|
3/24/2011
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.10
|
21.00
|
21.00
|
3.48
|
176,010
|
|
|
3/23/2011
|
-0.20 / -0.94%
|
22.30
|
22.30
|
20.50
|
21.10
|
21.10
|
3.50
|
329,920
|
|
|
3/22/2011
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.53
|
68,460
|
|
|
3/21/2011
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.37
|
69,060
|
|
|
3/18/2011
|
+0.90 / +4.86%
|
19.40
|
19.40
|
18.70
|
19.40
|
19.40
|
3.22
|
61,160
|
|
|
3/17/2011
|
+0.80 / +4.52%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.50
|
3.07
|
237,150
|
|
|
3/16/2011
|
-0.10 / -0.56%
|
17.50
|
18.10
|
17.20
|
17.70
|
17.70
|
2.94
|
30,200
|
|
|
3/15/2011
|
+0.10 / +0.56%
|
17.30
|
18.00
|
17.20
|
17.80
|
17.80
|
2.95
|
80,590
|
|
|
3/14/2011
|
-0.90 / -4.84%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.70
|
2.94
|
77,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|