|
|
Closing price on 5/23/2012
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
59,420 |
| Split-adjusted Price |
2.85 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.60 / -4.65%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
2.85
|
59,420
|
|
|
5/22/2012
|
-0.40 / -3.01%
|
12.80
|
13.30
|
12.70
|
12.90
|
12.90
|
2.99
|
81,950
|
|
|
5/21/2012
|
+0.10 / +0.76%
|
12.60
|
13.80
|
12.60
|
13.30
|
13.30
|
3.08
|
266,310
|
|
|
5/18/2012
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.05
|
84,240
|
|
|
5/17/2012
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
3.19
|
126,530
|
|
|
5/16/2012
|
0.00 / 0.00%
|
14.00
|
14.60
|
13.80
|
14.50
|
14.50
|
3.36
|
104,670
|
|
|
5/15/2012
|
-0.70 / -4.61%
|
15.00
|
15.60
|
14.50
|
14.50
|
14.50
|
3.36
|
213,770
|
|
|
5/14/2012
|
-0.70 / -4.40%
|
15.90
|
16.00
|
15.20
|
15.20
|
15.20
|
3.52
|
174,110
|
|
|
5/11/2012
|
-0.50 / -3.05%
|
16.50
|
16.50
|
15.70
|
15.90
|
15.90
|
3.68
|
386,670
|
|
|
5/10/2012
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
3.80
|
720,070
|
|
|
5/9/2012
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
3.63
|
276,960
|
|
|
5/8/2012
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.47
|
2,101,430
|
|
|
5/7/2012
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
3.31
|
1,857,130
|
|
|
5/4/2012
|
+0.60 / +4.58%
|
13.10
|
13.70
|
12.70
|
13.70
|
13.70
|
3.17
|
277,270
|
|
|
5/3/2012
|
+0.60 / +4.80%
|
12.10
|
13.10
|
12.00
|
13.10
|
13.10
|
3.03
|
562,930
|
|
|
5/2/2012
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
2.89
|
1,006,200
|
|
|
4/27/2012
|
-0.30 / -2.24%
|
12.90
|
13.70
|
12.90
|
13.10
|
13.10
|
3.03
|
138,220
|
|
|
4/26/2012
|
+0.40 / +3.08%
|
13.20
|
13.60
|
12.90
|
13.40
|
13.40
|
3.10
|
694,790
|
|
|
4/25/2012
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
3.01
|
187,350
|
|
|
4/24/2012
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.40
|
12.40
|
12.40
|
2.87
|
317,270
|
|
|
4/23/2012
|
-0.60 / -4.80%
|
12.50
|
12.60
|
11.90
|
11.90
|
11.90
|
2.75
|
161,870
|
|
|
4/20/2012
|
+0.50 / +4.17%
|
11.40
|
12.60
|
11.40
|
12.50
|
12.50
|
2.89
|
417,110
|
|
|
4/19/2012
|
-0.60 / -4.76%
|
13.20
|
13.20
|
12.00
|
12.00
|
12.00
|
2.78
|
401,660
|
|
|
4/18/2012
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.92
|
104,620
|
|
|
4/17/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
234,380
|
|
|
4/16/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
2.66
|
3,655,420
|
|
|
4/13/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
2.55
|
298,570
|
|
|
4/12/2012
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.43
|
37,800
|
|
|
4/11/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
2.31
|
149,840
|
|
|
4/10/2012
|
+0.20 / +2.13%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
2.22
|
96,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|