|
Closing price on 6/4/2010
|
|
| Open |
77.50 |
| High |
77.50 |
| Low |
76.00 |
| Volume |
7,170 |
| Split-adjusted Price |
6.07 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2010
|
0.00 / 0.00%
|
77.50
|
77.50
|
76.00
|
77.50
|
77.50
|
6.07
|
7,170
|
|
|
6/3/2010
|
0.00 / 0.00%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
6.07
|
3,580
|
|
|
6/2/2010
|
0.00 / 0.00%
|
75.00
|
77.50
|
75.00
|
77.50
|
77.50
|
6.07
|
3,110
|
|
|
6/1/2010
|
+0.50 / +0.65%
|
77.50
|
77.50
|
74.50
|
77.50
|
77.50
|
6.07
|
3,220
|
|
|
5/31/2010
|
-0.50 / -0.65%
|
77.50
|
77.50
|
77.00
|
77.00
|
77.00
|
6.03
|
3,560
|
|
|
5/28/2010
|
-0.50 / -0.64%
|
78.00
|
78.00
|
77.50
|
77.50
|
77.50
|
6.07
|
23,940
|
|
|
5/27/2010
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
6.11
|
14,790
|
|
|
5/26/2010
|
+2.00 / +2.63%
|
78.00
|
78.00
|
76.00
|
78.00
|
78.00
|
6.11
|
3,710
|
|
|
5/25/2010
|
-3.00 / -3.80%
|
76.00
|
78.50
|
75.50
|
76.00
|
76.00
|
5.95
|
10,540
|
|
|
5/24/2010
|
+3.00 / +3.95%
|
73.00
|
79.00
|
73.00
|
79.00
|
79.00
|
6.19
|
5,950
|
|
|
5/21/2010
|
-3.50 / -4.40%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
5.95
|
30,350
|
|
|
5/20/2010
|
+3.50 / +4.61%
|
73.00
|
79.50
|
73.00
|
79.50
|
79.50
|
6.23
|
29,640
|
|
|
5/19/2010
|
-3.50 / -4.40%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.00
|
5.95
|
38,310
|
|
|
5/18/2010
|
-2.50 / -3.05%
|
79.50
|
80.00
|
79.50
|
79.50
|
79.50
|
6.23
|
42,610
|
|
|
5/17/2010
|
-3.50 / -4.09%
|
85.50
|
85.50
|
81.50
|
82.00
|
82.00
|
6.42
|
48,240
|
|
|
5/14/2010
|
+3.50 / +4.27%
|
79.50
|
85.50
|
79.00
|
85.50
|
85.50
|
6.70
|
33,760
|
|
|
5/13/2010
|
+2.00 / +2.50%
|
82.00
|
84.00
|
81.00
|
82.00
|
82.00
|
6.42
|
22,800
|
|
|
5/12/2010
|
0.00 / 0.00%
|
84.00
|
84.00
|
80.00
|
80.00
|
80.00
|
6.27
|
40,640
|
|
|
5/11/2010
|
+3.50 / +4.58%
|
76.50
|
80.00
|
76.50
|
80.00
|
80.00
|
6.27
|
8,430
|
|
|
5/10/2010
|
-2.50 / -3.16%
|
78.00
|
78.00
|
76.00
|
76.50
|
76.50
|
5.99
|
11,950
|
|
|
5/7/2010
|
-3.50 / -4.24%
|
79.50
|
82.00
|
78.50
|
79.00
|
79.00
|
6.19
|
92,890
|
|
|
5/6/2010
|
-0.50 / -0.60%
|
83.50
|
83.50
|
79.00
|
82.50
|
82.50
|
6.46
|
37,050
|
|
|
5/5/2010
|
-1.50 / -1.78%
|
85.00
|
85.00
|
83.00
|
83.00
|
83.00
|
6.50
|
21,280
|
|
|
5/4/2010
|
-1.50 / -1.74%
|
85.00
|
86.00
|
84.00
|
84.50
|
84.50
|
6.62
|
33,670
|
|
|
4/29/2010
|
+1.50 / +1.78%
|
86.50
|
86.50
|
83.50
|
86.00
|
86.00
|
6.74
|
40,590
|
|
|
4/28/2010
|
0.00 / 0.00%
|
87.50
|
87.50
|
83.00
|
84.50
|
84.50
|
6.62
|
37,010
|
|
|
4/27/2010
|
+0.50 / +0.60%
|
84.00
|
84.50
|
83.50
|
84.50
|
84.50
|
6.62
|
25,570
|
|
|
4/26/2010
|
-4.00 / -4.55%
|
87.50
|
88.00
|
84.00
|
84.00
|
84.00
|
6.58
|
125,360
|
|
|
4/22/2010
|
0.00 / 0.00%
|
86.50
|
90.50
|
86.50
|
88.00
|
88.00
|
6.89
|
52,260
|
|
|
4/21/2010
|
-1.00 / -1.12%
|
89.50
|
90.00
|
86.00
|
88.00
|
88.00
|
6.89
|
122,180
|
|
|