|
Closing price on 2/16/2012
|
|
| Open |
12.30 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
54,950 |
| Split-adjusted Price |
4.71 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2012
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.40
|
4.71
|
54,950
|
|
|
2/15/2012
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.20
|
12.30
|
12.30
|
4.68
|
79,280
|
|
|
2/14/2012
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
4.68
|
102,610
|
|
|
2/13/2012
|
-0.60 / -4.84%
|
12.00
|
12.40
|
11.80
|
11.80
|
11.80
|
4.49
|
87,320
|
|
|
2/10/2012
|
-0.40 / -3.13%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.40
|
4.71
|
88,560
|
|
|
2/9/2012
|
-0.20 / -1.54%
|
13.40
|
13.40
|
12.70
|
12.80
|
12.80
|
4.87
|
34,480
|
|
|
2/8/2012
|
+0.40 / +3.17%
|
12.70
|
13.10
|
12.50
|
13.00
|
13.00
|
4.94
|
60,590
|
|
|
2/7/2012
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.60
|
4.79
|
32,940
|
|
|
2/6/2012
|
-0.30 / -2.33%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.60
|
4.79
|
30,250
|
|
|
2/3/2012
|
-0.50 / -3.73%
|
13.80
|
13.80
|
12.80
|
12.90
|
12.90
|
4.90
|
57,540
|
|
|
2/2/2012
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
5.09
|
59,750
|
|
|
2/1/2012
|
-0.30 / -2.29%
|
13.00
|
13.20
|
12.70
|
12.80
|
12.80
|
4.87
|
116,590
|
|
|
1/31/2012
|
+0.10 / +0.77%
|
13.40
|
13.50
|
13.00
|
13.10
|
13.10
|
4.98
|
39,360
|
|
|
1/30/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
4.94
|
30,990
|
|
|
1/20/2012
|
+0.40 / +3.17%
|
12.90
|
13.00
|
12.30
|
13.00
|
13.00
|
4.94
|
59,240
|
|
|
1/19/2012
|
+0.60 / +5.00%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.60
|
4.79
|
46,450
|
|
|
1/18/2012
|
+0.20 / +1.69%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.00
|
4.56
|
65,580
|
|
|
1/17/2012
|
+0.20 / +1.72%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.80
|
4.49
|
58,670
|
|
|
1/16/2012
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
4.41
|
108,070
|
|
|
1/13/2012
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
4.22
|
28,290
|
|
|
1/12/2012
|
-0.40 / -3.57%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
4.11
|
43,100
|
|
|
1/11/2012
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.20
|
4.26
|
10,580
|
|
|
1/10/2012
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.60
|
11.20
|
11.20
|
4.26
|
40,020
|
|
|
1/9/2012
|
+0.30 / +2.86%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
4.11
|
46,690
|
|
|
1/6/2012
|
-0.30 / -2.78%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
3.99
|
50,490
|
|
|
1/5/2012
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
4.11
|
24,950
|
|
|
1/4/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
4.18
|
4,530
|
|
|
1/3/2012
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
4.18
|
11,740
|
|
|
12/30/2011
|
+0.50 / +4.72%
|
10.90
|
11.10
|
10.70
|
11.10
|
11.10
|
4.22
|
33,690
|
|
|
12/29/2011
|
-0.30 / -2.75%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
4.03
|
15,160
|
|
|