|
Closing price on 10/28/2008
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
82,000 |
| Split-adjusted Price |
3.94 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
-0.80 / -4.62%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
3.94
|
82,000
|
|
|
10/27/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.13
|
36,190
|
|
|
10/24/2008
|
-0.90 / -4.71%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.34
|
50,680
|
|
|
10/23/2008
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.56
|
24,980
|
|
|
10/22/2008
|
-0.90 / -4.29%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.10
|
4.80
|
59,280
|
|
|
10/21/2008
|
+0.10 / +0.48%
|
21.80
|
21.80
|
20.90
|
21.00
|
21.00
|
5.01
|
56,290
|
|
|
10/20/2008
|
-1.10 / -5.00%
|
21.00
|
21.90
|
20.90
|
20.90
|
20.90
|
4.99
|
81,910
|
|
|
10/17/2008
|
-0.80 / -3.51%
|
22.00
|
22.50
|
21.70
|
22.00
|
22.00
|
5.25
|
72,380
|
|
|
10/16/2008
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.44
|
28,010
|
|
|
10/15/2008
|
+0.50 / +2.14%
|
23.40
|
24.10
|
22.40
|
23.90
|
23.90
|
5.70
|
119,380
|
|
|
10/14/2008
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.58
|
7,480
|
|
|
10/13/2008
|
-1.10 / -4.70%
|
23.40
|
24.00
|
22.30
|
22.30
|
22.30
|
5.32
|
73,350
|
|
|
10/10/2008
|
-6.60 / -22.00%
|
23.40
|
25.50
|
23.40
|
23.40
|
23.40
|
5.58
|
156,960
|
|
|
10/9/2008
|
+0.80 / +2.74%
|
29.00
|
30.60
|
28.00
|
30.00
|
30.00
|
5.87
|
111,830
|
|
|
10/8/2008
|
-1.50 / -4.89%
|
29.20
|
30.00
|
29.20
|
29.20
|
29.20
|
5.71
|
169,160
|
|
|
10/7/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
6.00
|
57,240
|
|
|
10/6/2008
|
-1.60 / -4.72%
|
32.30
|
33.50
|
32.30
|
32.30
|
32.30
|
6.31
|
151,280
|
|
|
10/3/2008
|
+1.60 / +4.95%
|
33.90
|
33.90
|
32.50
|
33.90
|
33.90
|
6.63
|
206,580
|
|
|
10/2/2008
|
+1.50 / +4.87%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
6.31
|
92,580
|
|
|
10/1/2008
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.00
|
30.80
|
30.80
|
6.02
|
207,040
|
|
|
9/30/2008
|
-1.50 / -4.85%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
5.75
|
18,390
|
|
|
9/29/2008
|
-1.60 / -4.92%
|
31.00
|
31.90
|
30.90
|
30.90
|
30.90
|
6.04
|
106,400
|
|
|
9/26/2008
|
+0.50 / +1.56%
|
33.30
|
33.30
|
31.00
|
32.50
|
32.50
|
6.35
|
90,820
|
|
|
9/25/2008
|
+0.40 / +1.27%
|
30.10
|
32.00
|
30.10
|
32.00
|
32.00
|
6.26
|
159,010
|
|
|
9/24/2008
|
-1.60 / -4.82%
|
31.60
|
32.00
|
31.60
|
31.60
|
31.60
|
6.18
|
68,730
|
|
|
9/23/2008
|
-1.70 / -4.87%
|
33.20
|
34.90
|
33.20
|
33.20
|
33.20
|
6.49
|
150,690
|
|
|
9/22/2008
|
+1.60 / +4.80%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
6.82
|
25,340
|
|
|
9/19/2008
|
+1.50 / +4.72%
|
30.30
|
33.30
|
30.30
|
33.30
|
33.30
|
6.51
|
585,820
|
|
|
9/18/2008
|
-1.60 / -4.79%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
6.22
|
10,540
|
|
|
9/17/2008
|
-1.70 / -4.84%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
6.53
|
35,400
|
|
|