|
|
Closing price on 7/5/2011
|
|
| Open |
20.40 |
| High |
21.10 |
| Low |
20.40 |
| Volume |
65,870 |
| Split-adjusted Price |
4.00 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2011
|
+0.70 / +3.43%
|
20.40
|
21.10
|
20.40
|
21.10
|
21.10
|
4.00
|
65,870
|
|
|
7/4/2011
|
+0.10 / +0.49%
|
20.30
|
21.00
|
20.30
|
20.40
|
20.40
|
3.87
|
83,740
|
|
|
7/1/2011
|
+0.40 / +2.01%
|
19.20
|
20.30
|
19.10
|
20.30
|
20.30
|
3.85
|
333,490
|
|
|
6/30/2011
|
-0.50 / -2.45%
|
19.80
|
20.30
|
19.70
|
19.90
|
19.90
|
3.77
|
22,440
|
|
|
6/29/2011
|
-0.60 / -2.86%
|
20.10
|
21.50
|
20.10
|
20.40
|
20.40
|
3.87
|
14,260
|
|
|
6/28/2011
|
-1.00 / -4.55%
|
21.80
|
22.90
|
21.00
|
21.00
|
21.00
|
3.98
|
26,920
|
|
|
6/27/2011
|
-2.10 / -8.71%
|
22.10
|
22.10
|
21.60
|
22.00
|
22.00
|
4.17
|
38,840
|
|
|
6/24/2011
|
-1.00 / -3.98%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.10
|
4.00
|
100,700
|
|
|
6/23/2011
|
-0.10 / -0.40%
|
25.80
|
25.90
|
25.10
|
25.10
|
25.10
|
4.16
|
64,260
|
|
|
6/22/2011
|
-0.40 / -1.56%
|
25.60
|
25.80
|
25.20
|
25.20
|
25.20
|
4.18
|
165,950
|
|
|
6/21/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
24.90
|
25.60
|
25.60
|
4.25
|
82,190
|
|
|
6/20/2011
|
+0.40 / +1.59%
|
26.00
|
26.00
|
25.30
|
25.60
|
25.60
|
4.25
|
156,050
|
|
|
6/17/2011
|
+1.10 / +4.56%
|
25.10
|
25.30
|
25.10
|
25.20
|
25.20
|
4.18
|
162,410
|
|
|
6/16/2011
|
+1.10 / +4.78%
|
23.90
|
24.10
|
23.80
|
24.10
|
24.10
|
4.00
|
157,800
|
|
|
6/15/2011
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.70
|
23.00
|
23.00
|
3.82
|
48,220
|
|
|
6/14/2011
|
-0.20 / -0.84%
|
22.90
|
23.90
|
22.90
|
23.50
|
23.50
|
3.90
|
63,260
|
|
|
6/13/2011
|
0.00 / 0.00%
|
24.30
|
24.40
|
23.70
|
23.70
|
23.70
|
3.93
|
105,480
|
|
|
6/10/2011
|
+1.10 / +4.87%
|
22.60
|
23.70
|
21.60
|
23.70
|
23.70
|
3.93
|
243,070
|
|
|
6/9/2011
|
-0.30 / -1.31%
|
22.90
|
23.40
|
22.30
|
22.60
|
22.60
|
3.75
|
71,350
|
|
|
6/8/2011
|
-0.30 / -1.29%
|
23.20
|
23.50
|
22.80
|
22.90
|
22.90
|
3.80
|
67,240
|
|
|
6/7/2011
|
+1.10 / +4.98%
|
21.00
|
23.20
|
21.00
|
23.20
|
23.20
|
3.85
|
122,460
|
|
|
6/6/2011
|
-1.10 / -4.74%
|
23.20
|
23.20
|
22.10
|
22.10
|
22.10
|
3.67
|
28,710
|
|
|
6/3/2011
|
-0.60 / -2.52%
|
23.60
|
23.70
|
23.20
|
23.20
|
23.20
|
3.85
|
53,300
|
|
|
6/2/2011
|
+0.90 / +3.93%
|
22.90
|
23.80
|
22.70
|
23.80
|
23.80
|
3.95
|
160,770
|
|
|
6/1/2011
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.90
|
22.90
|
3.80
|
123,570
|
|
|
5/31/2011
|
+0.10 / +0.44%
|
23.00
|
23.10
|
22.50
|
22.90
|
22.90
|
3.80
|
91,960
|
|
|
5/30/2011
|
+0.80 / +3.64%
|
22.60
|
23.10
|
22.50
|
22.80
|
22.80
|
3.78
|
90,520
|
|
|
5/27/2011
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.65
|
158,620
|
|
|
5/26/2011
|
+0.80 / +3.96%
|
19.90
|
21.00
|
19.20
|
21.00
|
21.00
|
3.48
|
260,180
|
|
|
5/25/2011
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.35
|
69,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|