|
Closing price on 10/17/2011
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
121,700 |
| Split-adjusted Price |
5.60 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2011
|
-0.50 / -3.03%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
5.60
|
121,700
|
|
|
10/14/2011
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.40
|
16.50
|
16.50
|
5.78
|
116,890
|
|
|
10/13/2011
|
+0.40 / +2.48%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.50
|
5.78
|
102,580
|
|
|
10/12/2011
|
-0.70 / -4.17%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.10
|
5.64
|
155,000
|
|
|
10/11/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
16.80
|
16.80
|
5.88
|
71,040
|
|
|
10/10/2011
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.60
|
16.80
|
16.80
|
5.88
|
153,330
|
|
|
10/7/2011
|
+0.40 / +2.45%
|
16.70
|
17.10
|
16.60
|
16.70
|
16.70
|
5.85
|
391,740
|
|
|
10/6/2011
|
+0.70 / +4.49%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
5.71
|
264,700
|
|
|
10/5/2011
|
+0.10 / +0.65%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.60
|
5.46
|
85,560
|
|
|
10/4/2011
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.20
|
15.50
|
15.50
|
5.43
|
181,830
|
|
|
10/3/2011
|
-0.80 / -4.88%
|
16.20
|
16.40
|
15.60
|
15.60
|
15.60
|
5.46
|
346,760
|
|
|
9/30/2011
|
-0.30 / -1.80%
|
16.60
|
16.90
|
16.30
|
16.40
|
16.40
|
5.74
|
278,980
|
|
|
9/29/2011
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.40
|
16.70
|
16.70
|
5.85
|
176,570
|
|
|
9/28/2011
|
-0.20 / -1.16%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
5.95
|
344,790
|
|
|
9/27/2011
|
-0.50 / -2.82%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.20
|
6.02
|
202,950
|
|
|
9/26/2011
|
+0.80 / +4.73%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
6.20
|
656,700
|
|
|
9/23/2011
|
-0.80 / -4.52%
|
17.20
|
17.40
|
16.90
|
16.90
|
16.90
|
5.92
|
96,020
|
|
|
9/22/2011
|
+0.50 / +2.91%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.70
|
6.20
|
191,980
|
|
|
9/21/2011
|
0.00 / 0.00%
|
17.20
|
17.80
|
17.10
|
17.20
|
17.20
|
6.02
|
246,420
|
|
|
9/20/2011
|
-0.90 / -4.97%
|
18.00
|
18.10
|
17.20
|
17.20
|
17.20
|
6.02
|
278,440
|
|
|
9/19/2011
|
-0.30 / -1.63%
|
18.40
|
18.60
|
17.50
|
18.10
|
18.10
|
6.34
|
253,280
|
|
|
9/16/2011
|
-0.90 / -4.66%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.40
|
6.44
|
307,520
|
|
|
9/15/2011
|
+0.40 / +2.12%
|
18.50
|
19.60
|
18.30
|
19.30
|
19.30
|
6.76
|
303,170
|
|
|
9/14/2011
|
+0.90 / +5.00%
|
18.80
|
18.90
|
18.50
|
18.90
|
18.90
|
6.62
|
461,390
|
|
|
9/13/2011
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
18.00
|
6.30
|
252,510
|
|
|
9/12/2011
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.20
|
6.02
|
158,130
|
|
|
9/9/2011
|
-0.10 / -0.58%
|
17.10
|
17.40
|
16.90
|
17.00
|
17.00
|
5.95
|
169,000
|
|
|
9/8/2011
|
-0.20 / -1.16%
|
17.30
|
18.00
|
17.10
|
17.10
|
17.10
|
5.99
|
233,630
|
|
|
9/7/2011
|
+0.50 / +2.98%
|
17.30
|
17.50
|
17.00
|
17.30
|
17.30
|
6.06
|
165,040
|
|
|
9/6/2011
|
-0.10 / -0.59%
|
16.50
|
17.30
|
16.40
|
16.80
|
16.80
|
5.88
|
128,040
|
|
|