|
|
Closing price on 5/17/2011
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.40 |
| Volume |
76,590 |
| Split-adjusted Price |
3.93 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2011
|
-0.30 / -1.25%
|
24.00
|
24.10
|
23.40
|
23.70
|
23.70
|
3.93
|
76,590
|
|
|
5/16/2011
|
+0.10 / +0.42%
|
23.90
|
24.30
|
23.70
|
24.00
|
24.00
|
3.98
|
100,760
|
|
|
5/13/2011
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.70
|
23.90
|
23.90
|
3.97
|
76,230
|
|
|
5/12/2011
|
+0.30 / +1.28%
|
23.30
|
23.70
|
23.00
|
23.70
|
23.70
|
3.93
|
175,830
|
|
|
5/11/2011
|
-0.20 / -0.85%
|
23.70
|
23.80
|
23.40
|
23.40
|
23.40
|
3.88
|
46,730
|
|
|
5/10/2011
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.60
|
3.92
|
47,890
|
|
|
5/9/2011
|
+0.10 / +0.43%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.60
|
3.92
|
104,590
|
|
|
5/6/2011
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.50
|
3.90
|
60,200
|
|
|
5/5/2011
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.00
|
23.60
|
23.60
|
3.92
|
96,000
|
|
|
5/4/2011
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.60
|
3.92
|
102,410
|
|
|
4/29/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.60
|
3.92
|
54,600
|
|
|
4/28/2011
|
+0.40 / +1.72%
|
23.00
|
23.60
|
22.90
|
23.60
|
23.60
|
3.92
|
88,650
|
|
|
4/27/2011
|
-0.60 / -2.52%
|
23.70
|
23.70
|
23.20
|
23.20
|
23.20
|
3.85
|
59,160
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|