|
Closing price on 6/19/2012
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
117,830 |
| Split-adjusted Price |
2.05 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2012
|
-0.60 / -4.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
2.05
|
117,830
|
|
|
6/18/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
2.15
|
98,340
|
|
|
6/15/2012
|
-0.10 / -0.80%
|
12.70
|
12.90
|
12.10
|
12.40
|
12.40
|
2.15
|
86,160
|
|
|
6/14/2012
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
2.17
|
107,140
|
|
|
6/13/2012
|
-0.10 / -0.76%
|
12.90
|
13.20
|
12.60
|
13.10
|
13.10
|
2.27
|
119,480
|
|
|
6/12/2012
|
-0.30 / -2.22%
|
13.10
|
13.60
|
12.90
|
13.20
|
13.20
|
2.29
|
170,940
|
|
|
6/11/2012
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
2.34
|
76,960
|
|
|
6/8/2012
|
+0.20 / +1.54%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.20
|
2.29
|
348,620
|
|
|
6/7/2012
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.26
|
250,780
|
|
|
6/6/2012
|
+0.50 / +4.20%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.40
|
2.15
|
258,070
|
|
|
6/5/2012
|
+0.50 / +4.39%
|
11.10
|
11.90
|
10.90
|
11.90
|
11.90
|
2.06
|
69,970
|
|
|
6/4/2012
|
-0.60 / -5.00%
|
12.40
|
12.40
|
11.40
|
11.40
|
11.40
|
1.98
|
86,760
|
|
|
6/1/2012
|
-0.40 / -3.23%
|
12.50
|
12.70
|
12.00
|
12.00
|
12.00
|
2.08
|
48,710
|
|
|
5/31/2012
|
-0.60 / -4.62%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
2.15
|
167,000
|
|
|
5/30/2012
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
2.26
|
121,790
|
|
|
5/29/2012
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.40
|
13.00
|
13.00
|
2.26
|
179,710
|
|
|
5/28/2012
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.20
|
12.80
|
12.80
|
2.22
|
168,550
|
|
|
5/25/2012
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.20
|
12.20
|
12.20
|
2.12
|
115,850
|
|
|
5/24/2012
|
-0.60 / -4.88%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
2.03
|
94,700
|
|
|
5/23/2012
|
-0.60 / -4.65%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
2.13
|
59,420
|
|
|
5/22/2012
|
-0.40 / -3.01%
|
12.80
|
13.30
|
12.70
|
12.90
|
12.90
|
2.24
|
81,950
|
|
|
5/21/2012
|
+0.10 / +0.76%
|
12.60
|
13.80
|
12.60
|
13.30
|
13.30
|
2.31
|
266,310
|
|
|
5/18/2012
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.29
|
84,240
|
|
|
5/17/2012
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
2.39
|
126,530
|
|
|
5/16/2012
|
0.00 / 0.00%
|
14.00
|
14.60
|
13.80
|
14.50
|
14.50
|
2.52
|
104,670
|
|
|
5/15/2012
|
-0.70 / -4.61%
|
15.00
|
15.60
|
14.50
|
14.50
|
14.50
|
2.52
|
213,770
|
|
|
5/14/2012
|
-0.70 / -4.40%
|
15.90
|
16.00
|
15.20
|
15.20
|
15.20
|
2.64
|
174,110
|
|
|
5/11/2012
|
-0.50 / -3.05%
|
16.50
|
16.50
|
15.70
|
15.90
|
15.90
|
2.76
|
386,670
|
|
|
5/10/2012
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
2.85
|
720,070
|
|
|
5/9/2012
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
2.72
|
276,960
|
|
|