Closing price on 1/6/2010
|
|
Open |
34.00 |
High |
36.20 |
Low |
33.40 |
Volume |
578,280 |
Split-adjusted Price |
8.74 |
|
|
DQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2010
|
+1.70 / +4.93%
|
34.00
|
36.20
|
33.40
|
36.20
|
36.20
|
8.74
|
578,280
|
|
1/5/2010
|
-0.90 / -2.54%
|
36.90
|
37.00
|
34.00
|
34.50
|
34.50
|
8.33
|
273,170
|
|
1/4/2010
|
+1.60 / +4.73%
|
34.90
|
35.40
|
34.80
|
35.40
|
35.40
|
8.55
|
252,000
|
|
12/31/2009
|
+0.80 / +2.42%
|
34.10
|
34.50
|
33.30
|
33.80
|
33.80
|
8.16
|
229,340
|
|
12/30/2009
|
+1.00 / +3.13%
|
33.00
|
33.60
|
32.80
|
33.00
|
33.00
|
7.97
|
424,500
|
|
12/29/2009
|
+1.50 / +4.92%
|
29.60
|
32.00
|
29.60
|
32.00
|
32.00
|
7.73
|
438,600
|
|
12/28/2009
|
-1.20 / -3.79%
|
31.00
|
32.50
|
30.50
|
30.50
|
30.50
|
7.37
|
119,260
|
|
12/25/2009
|
+1.50 / +4.97%
|
31.00
|
31.70
|
30.70
|
31.70
|
31.70
|
7.66
|
205,140
|
|
12/24/2009
|
+0.40 / +1.34%
|
28.70
|
30.80
|
28.70
|
30.20
|
30.20
|
7.30
|
113,410
|
|
12/23/2009
|
-0.90 / -2.93%
|
29.80
|
31.00
|
29.60
|
29.80
|
29.80
|
7.20
|
150,260
|
|
12/22/2009
|
+1.30 / +4.42%
|
30.00
|
30.80
|
29.50
|
30.70
|
30.70
|
7.42
|
358,500
|
|
12/21/2009
|
+1.40 / +5.00%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.40
|
7.10
|
101,150
|
|
12/18/2009
|
+1.30 / +4.87%
|
27.80
|
28.00
|
27.60
|
28.00
|
28.00
|
6.76
|
197,160
|
|
12/17/2009
|
-1.30 / -4.64%
|
26.80
|
28.00
|
26.60
|
26.70
|
26.70
|
6.45
|
396,740
|
|
12/16/2009
|
-1.40 / -4.76%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
6.76
|
325,360
|
|
12/15/2009
|
-0.30 / -1.01%
|
29.80
|
30.00
|
28.80
|
29.40
|
29.40
|
7.10
|
263,040
|
|
12/14/2009
|
+0.10 / +0.34%
|
30.80
|
31.00
|
29.00
|
29.70
|
29.70
|
7.17
|
271,610
|
|
12/11/2009
|
-1.50 / -4.82%
|
29.90
|
31.10
|
29.60
|
29.60
|
29.60
|
7.15
|
304,030
|
|
12/10/2009
|
-1.60 / -4.89%
|
33.30
|
33.30
|
31.10
|
31.10
|
31.10
|
7.51
|
328,170
|
|
12/9/2009
|
-1.70 / -4.94%
|
33.10
|
33.20
|
32.70
|
32.70
|
32.70
|
7.90
|
490,360
|
|
12/8/2009
|
-0.20 / -0.58%
|
34.60
|
35.20
|
33.10
|
34.40
|
34.40
|
8.31
|
510,060
|
|
12/7/2009
|
+1.60 / +4.85%
|
33.00
|
34.60
|
32.20
|
34.60
|
34.60
|
8.36
|
543,370
|
|
12/4/2009
|
+0.80 / +2.48%
|
33.40
|
33.40
|
32.20
|
33.00
|
33.00
|
7.97
|
333,460
|
|
12/3/2009
|
+1.50 / +4.89%
|
31.00
|
32.20
|
29.50
|
32.20
|
32.20
|
7.78
|
601,870
|
|
12/2/2009
|
-1.70 / -5.25%
|
30.60
|
33.20
|
30.60
|
30.70
|
30.70
|
7.42
|
573,430
|
|
12/1/2009
|
+1.50 / +4.85%
|
32.00
|
32.40
|
31.00
|
32.40
|
32.40
|
7.73
|
306,490
|
|
11/30/2009
|
+1.40 / +4.75%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.90
|
7.37
|
463,840
|
|
11/27/2009
|
-1.40 / -4.53%
|
29.40
|
32.10
|
29.40
|
29.50
|
29.50
|
7.04
|
663,400
|
|
11/26/2009
|
-1.60 / -4.92%
|
31.90
|
31.90
|
30.90
|
30.90
|
30.90
|
7.37
|
252,060
|
|
11/25/2009
|
-1.70 / -4.97%
|
33.30
|
34.70
|
32.50
|
32.50
|
32.50
|
7.75
|
406,920
|
|
|