|
Closing price on 8/25/2010
|
|
| Open |
32.20 |
| High |
32.30 |
| Low |
32.20 |
| Volume |
5,030 |
| Split-adjusted Price |
5.34 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-1.60 / -4.73%
|
32.20
|
32.30
|
32.20
|
32.20
|
32.20
|
5.34
|
5,030
|
|
|
8/24/2010
|
-1.70 / -4.79%
|
35.50
|
35.50
|
33.80
|
33.80
|
33.80
|
5.61
|
3,710
|
|
|
8/23/2010
|
-0.20 / -0.56%
|
36.80
|
36.80
|
35.00
|
35.50
|
35.50
|
5.89
|
930
|
|
|
8/20/2010
|
+1.70 / +5.00%
|
35.00
|
35.70
|
32.40
|
35.70
|
35.70
|
5.92
|
9,120
|
|
|
8/19/2010
|
-0.80 / -2.30%
|
34.80
|
36.00
|
34.00
|
34.00
|
34.00
|
5.64
|
4,010
|
|
|
8/18/2010
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.80
|
5.77
|
2,650
|
|
|
8/17/2010
|
-1.60 / -4.38%
|
35.10
|
35.10
|
34.90
|
34.90
|
34.90
|
5.79
|
3,310
|
|
|
8/16/2010
|
+0.50 / +1.39%
|
35.40
|
36.50
|
35.40
|
36.50
|
36.50
|
6.06
|
13,150
|
|
|
8/13/2010
|
0.00 / 0.00%
|
35.10
|
36.20
|
34.20
|
36.00
|
36.00
|
5.97
|
5,550
|
|
|
8/12/2010
|
-1.80 / -4.76%
|
37.10
|
37.10
|
36.00
|
36.00
|
36.00
|
5.97
|
18,700
|
|
|
8/11/2010
|
0.00 / 0.00%
|
37.80
|
38.20
|
36.00
|
37.80
|
37.80
|
6.27
|
14,220
|
|
|
8/10/2010
|
+0.60 / +1.61%
|
37.80
|
37.90
|
35.40
|
37.80
|
37.80
|
6.27
|
50,230
|
|
|
8/9/2010
|
-1.70 / -4.37%
|
37.20
|
38.80
|
37.10
|
37.20
|
37.20
|
6.17
|
38,990
|
|
|
8/6/2010
|
+0.40 / +1.04%
|
39.50
|
39.50
|
38.40
|
38.90
|
38.90
|
6.45
|
14,870
|
|
|
8/5/2010
|
+1.00 / +2.67%
|
39.00
|
39.00
|
37.80
|
38.50
|
38.50
|
6.39
|
20,500
|
|
|
8/4/2010
|
-1.50 / -3.85%
|
39.00
|
39.50
|
37.20
|
37.50
|
37.50
|
6.22
|
10,710
|
|
|
8/3/2010
|
+1.00 / +2.63%
|
38.40
|
39.00
|
37.80
|
39.00
|
39.00
|
6.47
|
8,090
|
|
|
8/2/2010
|
-0.50 / -1.30%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.00
|
6.30
|
720
|
|
|
7/30/2010
|
+0.30 / +0.79%
|
38.50
|
38.60
|
38.20
|
38.50
|
38.50
|
6.39
|
2,530
|
|
|
7/29/2010
|
-1.80 / -4.50%
|
39.80
|
39.80
|
38.00
|
38.20
|
38.20
|
6.34
|
4,450
|
|
|
7/28/2010
|
+1.00 / +2.56%
|
40.00
|
40.00
|
39.00
|
40.00
|
40.00
|
6.64
|
220
|
|
|
7/27/2010
|
-1.00 / -2.50%
|
41.00
|
41.00
|
39.00
|
39.00
|
39.00
|
6.47
|
3,480
|
|
|
7/26/2010
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.40
|
40.00
|
40.00
|
6.64
|
10,110
|
|
|
7/23/2010
|
0.00 / 0.00%
|
41.40
|
41.40
|
40.00
|
40.00
|
40.00
|
6.64
|
16,430
|
|
|
7/22/2010
|
-2.10 / -4.99%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.00
|
6.64
|
11,180
|
|
|
7/21/2010
|
+0.60 / +1.45%
|
41.50
|
42.10
|
41.50
|
42.10
|
42.10
|
6.98
|
1,370
|
|
|
7/20/2010
|
-1.50 / -3.49%
|
43.00
|
43.00
|
41.50
|
41.50
|
41.50
|
6.89
|
7,980
|
|
|
7/19/2010
|
+1.60 / +3.86%
|
41.40
|
43.00
|
41.00
|
43.00
|
43.00
|
7.13
|
8,810
|
|
|
7/16/2010
|
-0.60 / -1.43%
|
41.50
|
42.00
|
41.10
|
41.40
|
41.40
|
6.87
|
17,930
|
|
|
7/15/2010
|
+0.90 / +2.19%
|
41.50
|
42.60
|
41.20
|
42.00
|
42.00
|
6.97
|
4,460
|
|
|