|
Closing price on 12/20/2012
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
24,190 |
| Split-adjusted Price |
7.05 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2012
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.40
|
7.05
|
24,190
|
|
|
12/19/2012
|
+0.50 / +2.94%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.50
|
7.09
|
39,880
|
|
|
12/18/2012
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
6.89
|
40,000
|
|
|
12/17/2012
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
7.01
|
23,350
|
|
|
12/14/2012
|
-0.20 / -1.14%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.30
|
7.01
|
12,960
|
|
|
12/13/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.50
|
7.09
|
29,270
|
|
|
12/12/2012
|
+0.10 / +0.57%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.50
|
7.09
|
48,640
|
|
|
12/11/2012
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
7.05
|
18,880
|
|
|
12/10/2012
|
+0.30 / +1.75%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
7.05
|
52,650
|
|
|
12/7/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
6.93
|
21,610
|
|
|
12/6/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
6.93
|
24,610
|
|
|
12/5/2012
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.10
|
17.10
|
6.93
|
70,210
|
|
|
12/4/2012
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
17.10
|
6.93
|
17,070
|
|
|
12/3/2012
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
6.85
|
6,170
|
|
|
11/30/2012
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
6.81
|
7,330
|
|
|
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
|
|
|