|
|
Closing price on 9/29/2011
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
761,000 |
| Split-adjusted Price |
3.63 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2011
|
-0.20 / -1.26%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.70
|
3.63
|
761,000
|
|
|
9/28/2011
|
-0.30 / -1.85%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
3.68
|
673,810
|
|
|
9/27/2011
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
3.75
|
110,230
|
|
|
9/26/2011
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.10
|
3.73
|
327,010
|
|
|
9/23/2011
|
-0.30 / -1.84%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
3.70
|
89,280
|
|
|
9/22/2011
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.30
|
3.77
|
78,720
|
|
|
9/21/2011
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.20
|
3.75
|
59,440
|
|
|
9/20/2011
|
-0.10 / -0.61%
|
15.80
|
16.30
|
15.70
|
16.20
|
16.20
|
3.75
|
86,730
|
|
|
9/19/2011
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
3.77
|
58,100
|
|
|
9/16/2011
|
-0.50 / -2.98%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.30
|
3.77
|
89,490
|
|
|
9/15/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.60
|
16.80
|
16.80
|
3.89
|
56,560
|
|
|
9/14/2011
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
3.89
|
94,320
|
|
|
9/13/2011
|
+0.50 / +3.09%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
3.86
|
119,710
|
|
|
9/12/2011
|
-2.70 / -14.29%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
3.75
|
168,900
|
|
|
9/9/2011
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.30
|
18.90
|
18.90
|
3.58
|
50,520
|
|
|
9/8/2011
|
+0.50 / +2.72%
|
18.60
|
19.10
|
18.60
|
18.90
|
18.90
|
3.58
|
49,050
|
|
|
9/7/2011
|
+0.80 / +4.55%
|
18.00
|
18.40
|
17.70
|
18.40
|
18.40
|
3.49
|
80,040
|
|
|
9/6/2011
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.60
|
3.34
|
42,970
|
|
|
9/5/2011
|
-0.30 / -1.68%
|
17.30
|
18.20
|
17.30
|
17.60
|
17.60
|
3.34
|
75,400
|
|
|
9/1/2011
|
-0.40 / -2.19%
|
17.90
|
18.30
|
17.90
|
17.90
|
17.90
|
3.39
|
76,600
|
|
|
8/31/2011
|
-0.10 / -0.54%
|
18.40
|
18.40
|
17.90
|
18.30
|
18.30
|
3.47
|
579,090
|
|
|
8/30/2011
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.40
|
3.49
|
507,790
|
|
|
8/29/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.40
|
3.49
|
40,640
|
|
|
8/26/2011
|
-0.10 / -0.54%
|
18.00
|
18.60
|
18.00
|
18.40
|
18.40
|
3.49
|
18,860
|
|
|
8/25/2011
|
+0.30 / +1.65%
|
18.10
|
18.60
|
18.10
|
18.50
|
18.50
|
3.51
|
20,690
|
|
|
8/24/2011
|
-0.40 / -2.15%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.20
|
3.45
|
63,640
|
|
|
8/23/2011
|
-0.40 / -2.11%
|
18.90
|
18.90
|
18.30
|
18.60
|
18.60
|
3.52
|
144,630
|
|
|
8/22/2011
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.50
|
19.00
|
19.00
|
3.60
|
28,260
|
|
|
8/19/2011
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
3.60
|
45,580
|
|
|
8/18/2011
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.50
|
19.10
|
19.10
|
3.62
|
58,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|