|
Closing price on 11/29/2012
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
16,900 |
| Split-adjusted Price |
6.97 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2012
|
+0.40 / +2.38%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.20
|
6.97
|
16,900
|
|
|
11/28/2012
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
6.81
|
14,140
|
|
|
11/27/2012
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
6.81
|
23,380
|
|
|
11/26/2012
|
-0.60 / -3.47%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.70
|
6.77
|
52,680
|
|
|
11/23/2012
|
-0.20 / -1.14%
|
17.30
|
17.60
|
17.10
|
17.30
|
17.30
|
7.01
|
39,200
|
|
|
11/22/2012
|
-0.10 / -0.57%
|
17.70
|
17.90
|
17.30
|
17.50
|
17.50
|
7.09
|
42,370
|
|
|
11/21/2012
|
+0.80 / +4.76%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.60
|
7.13
|
268,920
|
|
|
11/20/2012
|
+0.80 / +5.00%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
6.81
|
128,650
|
|
|
11/19/2012
|
-0.10 / -0.62%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
6.49
|
24,590
|
|
|
11/16/2012
|
+0.10 / +0.63%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
6.53
|
13,160
|
|
|
11/15/2012
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
6.49
|
44,770
|
|
|
11/14/2012
|
-0.40 / -2.45%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
6.44
|
3,410
|
|
|
11/13/2012
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.30
|
6.61
|
40,010
|
|
|
11/12/2012
|
+0.50 / +3.14%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.40
|
6.65
|
36,870
|
|
|
11/9/2012
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.90
|
6.44
|
19,630
|
|
|
11/8/2012
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
6.44
|
7,710
|
|
|
11/7/2012
|
+0.60 / +3.85%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
6.57
|
15,030
|
|
|
11/6/2012
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
6.32
|
13,910
|
|
|
11/5/2012
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.50
|
6.28
|
17,030
|
|
|
11/2/2012
|
-0.70 / -4.32%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.50
|
6.28
|
75,390
|
|
|
11/1/2012
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.20
|
6.57
|
6,560
|
|
|
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
|
|
|