|
Closing price on 2/23/2009
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
83,220 |
| Split-adjusted Price |
2.22 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2009
|
-0.40 / -4.12%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
2.22
|
83,220
|
|
|
2/20/2009
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
2.31
|
33,980
|
|
|
2/19/2009
|
+0.30 / +3.26%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
2.27
|
39,330
|
|
|
2/18/2009
|
-0.40 / -4.17%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
2.19
|
81,060
|
|
|
2/17/2009
|
-0.50 / -4.95%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.60
|
2.29
|
64,590
|
|
|
2/16/2009
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
2.41
|
25,830
|
|
|
2/13/2009
|
-0.50 / -4.59%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
2.48
|
52,310
|
|
|
2/12/2009
|
-0.50 / -4.39%
|
11.70
|
11.70
|
10.90
|
10.90
|
10.90
|
2.60
|
59,860
|
|
|
2/11/2009
|
-0.60 / -5.00%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
2.72
|
41,550
|
|
|
2/10/2009
|
-0.60 / -4.76%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
2.86
|
29,430
|
|
|
2/9/2009
|
+0.40 / +3.28%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.60
|
3.01
|
29,550
|
|
|
2/6/2009
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.80
|
12.20
|
12.20
|
2.91
|
33,800
|
|
|
2/5/2009
|
-0.60 / -4.65%
|
12.40
|
13.00
|
12.30
|
12.30
|
12.30
|
2.93
|
119,570
|
|
|
2/4/2009
|
-0.50 / -3.73%
|
13.00
|
13.50
|
12.80
|
12.90
|
12.90
|
3.08
|
50,210
|
|
|
2/3/2009
|
-0.70 / -4.96%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.40
|
3.20
|
58,750
|
|
|
2/2/2009
|
-0.40 / -2.76%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.10
|
3.36
|
22,300
|
|
|
1/23/2009
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
3.46
|
40,000
|
|
|
1/22/2009
|
+0.20 / +1.40%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
3.46
|
11,510
|
|
|
1/21/2009
|
-0.20 / -1.38%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
3.41
|
12,950
|
|
|
1/20/2009
|
+0.20 / +1.40%
|
14.20
|
14.90
|
14.20
|
14.50
|
14.50
|
3.46
|
31,480
|
|
|
1/19/2009
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.00
|
14.30
|
14.30
|
3.41
|
51,700
|
|
|
1/16/2009
|
-0.70 / -4.61%
|
15.20
|
15.30
|
14.50
|
14.50
|
14.50
|
3.46
|
116,660
|
|
|
1/15/2009
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
3.63
|
48,530
|
|
|
1/14/2009
|
-0.20 / -1.28%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.40
|
3.67
|
62,790
|
|
|
1/13/2009
|
-0.40 / -2.50%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.60
|
3.72
|
27,170
|
|
|
1/12/2009
|
-0.10 / -0.62%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
3.82
|
58,710
|
|
|
1/9/2009
|
+0.10 / +0.63%
|
16.30
|
16.40
|
15.80
|
16.10
|
16.10
|
3.84
|
31,510
|
|
|
1/8/2009
|
-0.60 / -3.61%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.82
|
47,050
|
|
|
1/7/2009
|
+0.70 / +4.40%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.60
|
3.96
|
92,050
|
|
|
1/6/2009
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
3.79
|
38,340
|
|
|