|
Closing price on 1/16/2009
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
116,660 |
| Split-adjusted Price |
3.46 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2009
|
-0.70 / -4.61%
|
15.20
|
15.30
|
14.50
|
14.50
|
14.50
|
3.46
|
116,660
|
|
|
1/15/2009
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
3.63
|
48,530
|
|
|
1/14/2009
|
-0.20 / -1.28%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.40
|
3.67
|
62,790
|
|
|
1/13/2009
|
-0.40 / -2.50%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.60
|
3.72
|
27,170
|
|
|
1/12/2009
|
-0.10 / -0.62%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
3.82
|
58,710
|
|
|
1/9/2009
|
+0.10 / +0.63%
|
16.30
|
16.40
|
15.80
|
16.10
|
16.10
|
3.84
|
31,510
|
|
|
1/8/2009
|
-0.60 / -3.61%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.82
|
47,050
|
|
|
1/7/2009
|
+0.70 / +4.40%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.60
|
3.96
|
92,050
|
|
|
1/6/2009
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
3.79
|
38,340
|
|
|
1/5/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
3.75
|
25,910
|
|
|
1/2/2009
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
3.75
|
7,810
|
|
|
12/31/2008
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
3.72
|
36,160
|
|
|
12/30/2008
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.60
|
3.72
|
19,100
|
|
|
12/29/2008
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
3.72
|
11,800
|
|
|
12/26/2008
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
3.65
|
31,560
|
|
|
12/25/2008
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
3.65
|
8,600
|
|
|
12/24/2008
|
-0.20 / -1.30%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.20
|
3.63
|
19,000
|
|
|
12/23/2008
|
-0.50 / -3.14%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.40
|
3.67
|
57,450
|
|
|
12/22/2008
|
+0.20 / +1.27%
|
15.60
|
16.10
|
15.60
|
15.90
|
15.90
|
3.79
|
23,900
|
|
|
12/19/2008
|
-0.20 / -1.26%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.70
|
3.75
|
30,250
|
|
|
12/18/2008
|
+0.20 / +1.27%
|
15.70
|
16.40
|
15.50
|
15.90
|
15.90
|
3.79
|
14,160
|
|
|
12/17/2008
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.30
|
15.70
|
15.70
|
3.75
|
11,460
|
|
|
12/16/2008
|
-0.80 / -4.85%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.70
|
3.75
|
22,080
|
|
|
12/15/2008
|
+0.20 / +1.23%
|
16.90
|
16.90
|
16.30
|
16.50
|
16.50
|
3.94
|
50,880
|
|
|
12/12/2008
|
+0.70 / +4.49%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
3.89
|
31,060
|
|
|
12/11/2008
|
+0.30 / +1.96%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
3.72
|
25,890
|
|
|
12/10/2008
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.30
|
3.65
|
28,370
|
|
|
12/9/2008
|
+0.10 / +0.65%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.50
|
3.70
|
25,790
|
|
|
12/8/2008
|
-0.80 / -4.94%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.40
|
3.67
|
44,600
|
|
|
12/5/2008
|
-0.80 / -4.71%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.20
|
3.87
|
65,010
|
|
|