|
Closing price on 6/23/2011
|
|
| Open |
25.80 |
| High |
25.90 |
| Low |
25.10 |
| Volume |
64,260 |
| Split-adjusted Price |
3.56 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2011
|
-0.10 / -0.40%
|
25.80
|
25.90
|
25.10
|
25.10
|
25.10
|
3.56
|
64,260
|
|
|
6/22/2011
|
-0.40 / -1.56%
|
25.60
|
25.80
|
25.20
|
25.20
|
25.20
|
3.57
|
165,950
|
|
|
6/21/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
24.90
|
25.60
|
25.60
|
3.63
|
82,190
|
|
|
6/20/2011
|
+0.40 / +1.59%
|
26.00
|
26.00
|
25.30
|
25.60
|
25.60
|
3.63
|
156,050
|
|
|
6/17/2011
|
+1.10 / +4.56%
|
25.10
|
25.30
|
25.10
|
25.20
|
25.20
|
3.57
|
162,410
|
|
|
6/16/2011
|
+1.10 / +4.78%
|
23.90
|
24.10
|
23.80
|
24.10
|
24.10
|
3.42
|
157,800
|
|
|
6/15/2011
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.70
|
23.00
|
23.00
|
3.26
|
48,220
|
|
|
6/14/2011
|
-0.20 / -0.84%
|
22.90
|
23.90
|
22.90
|
23.50
|
23.50
|
3.33
|
63,260
|
|
|
6/13/2011
|
0.00 / 0.00%
|
24.30
|
24.40
|
23.70
|
23.70
|
23.70
|
3.36
|
105,480
|
|
|
6/10/2011
|
+1.10 / +4.87%
|
22.60
|
23.70
|
21.60
|
23.70
|
23.70
|
3.36
|
243,070
|
|
|
6/9/2011
|
-0.30 / -1.31%
|
22.90
|
23.40
|
22.30
|
22.60
|
22.60
|
3.20
|
71,350
|
|
|
6/8/2011
|
-0.30 / -1.29%
|
23.20
|
23.50
|
22.80
|
22.90
|
22.90
|
3.25
|
67,240
|
|
|
6/7/2011
|
+1.10 / +4.98%
|
21.00
|
23.20
|
21.00
|
23.20
|
23.20
|
3.29
|
122,460
|
|
|
6/6/2011
|
-1.10 / -4.74%
|
23.20
|
23.20
|
22.10
|
22.10
|
22.10
|
3.13
|
28,710
|
|
|
6/3/2011
|
-0.60 / -2.52%
|
23.60
|
23.70
|
23.20
|
23.20
|
23.20
|
3.29
|
53,300
|
|
|
6/2/2011
|
+0.90 / +3.93%
|
22.90
|
23.80
|
22.70
|
23.80
|
23.80
|
3.37
|
160,770
|
|
|
6/1/2011
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.90
|
22.90
|
3.25
|
123,570
|
|
|
5/31/2011
|
+0.10 / +0.44%
|
23.00
|
23.10
|
22.50
|
22.90
|
22.90
|
3.25
|
91,960
|
|
|
5/30/2011
|
+0.80 / +3.64%
|
22.60
|
23.10
|
22.50
|
22.80
|
22.80
|
3.23
|
90,520
|
|
|
5/27/2011
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.12
|
158,620
|
|
|
5/26/2011
|
+0.80 / +3.96%
|
19.90
|
21.00
|
19.20
|
21.00
|
21.00
|
2.98
|
260,180
|
|
|
5/25/2011
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.86
|
69,850
|
|
|
5/24/2011
|
-1.10 / -4.93%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.20
|
3.01
|
36,760
|
|
|
5/23/2011
|
-0.20 / -0.89%
|
23.30
|
23.30
|
22.30
|
22.30
|
22.30
|
3.16
|
53,220
|
|
|
5/20/2011
|
-0.70 / -3.02%
|
23.20
|
23.40
|
22.50
|
22.50
|
22.50
|
3.19
|
91,680
|
|
|
5/19/2011
|
-0.30 / -1.28%
|
22.70
|
23.70
|
22.70
|
23.20
|
23.20
|
3.29
|
125,890
|
|
|
5/18/2011
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.00
|
23.50
|
23.50
|
3.33
|
108,310
|
|
|
5/17/2011
|
-0.30 / -1.25%
|
24.00
|
24.10
|
23.40
|
23.70
|
23.70
|
3.36
|
76,590
|
|
|
5/16/2011
|
+0.10 / +0.42%
|
23.90
|
24.30
|
23.70
|
24.00
|
24.00
|
3.40
|
100,760
|
|
|
5/13/2011
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.70
|
23.90
|
23.90
|
3.39
|
76,230
|
|
|