|
Closing price on 10/31/2012
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
19,060 |
| Split-adjusted Price |
6.53 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2012
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
6.53
|
19,060
|
|
|
10/30/2012
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
6.49
|
28,580
|
|
|
10/29/2012
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.20
|
6.57
|
10,280
|
|
|
10/26/2012
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
6.69
|
6,260
|
|
|
10/25/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
6.61
|
13,210
|
|
|
10/24/2012
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.30
|
6.61
|
40,820
|
|
|
10/23/2012
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
6.57
|
9,180
|
|
|
10/22/2012
|
-0.30 / -1.79%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.50
|
6.69
|
38,810
|
|
|
10/19/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.20
|
16.80
|
16.80
|
6.81
|
17,260
|
|
|
10/18/2012
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.90
|
6.85
|
28,260
|
|
|
10/17/2012
|
+0.10 / +0.58%
|
17.60
|
17.60
|
16.50
|
17.30
|
17.30
|
7.01
|
63,000
|
|
|
10/16/2012
|
+0.80 / +4.88%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
6.97
|
57,090
|
|
|
10/15/2012
|
-0.60 / -3.53%
|
16.70
|
17.10
|
16.40
|
16.40
|
16.40
|
6.65
|
41,740
|
|
|
10/12/2012
|
-0.50 / -2.86%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.00
|
6.89
|
15,880
|
|
|
10/11/2012
|
+0.40 / +2.34%
|
17.40
|
17.90
|
17.10
|
17.50
|
17.50
|
7.09
|
79,780
|
|
|
10/10/2012
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.20
|
17.10
|
17.10
|
6.93
|
116,110
|
|
|
10/9/2012
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.20
|
16.30
|
16.30
|
6.61
|
10,730
|
|
|
10/8/2012
|
+0.50 / +3.16%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
6.61
|
37,330
|
|
|
10/5/2012
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
6.40
|
16,710
|
|
|
10/4/2012
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
6.36
|
94,540
|
|
|
10/3/2012
|
+0.30 / +1.92%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.90
|
6.44
|
24,910
|
|
|
10/2/2012
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
6.32
|
1,930
|
|
|
10/1/2012
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
6.28
|
53,980
|
|
|
9/28/2012
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
6.36
|
45,540
|
|
|
9/27/2012
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
6.40
|
5,610
|
|
|
9/26/2012
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
6.49
|
113,480
|
|
|
9/25/2012
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
6.36
|
7,060
|
|
|
9/24/2012
|
-0.30 / -1.89%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.60
|
6.32
|
14,830
|
|
|
9/21/2012
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.90
|
6.44
|
10,930
|
|
|
9/20/2012
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.70
|
6.36
|
26,240
|
|
|