|
Closing price on 3/15/2011
|
|
| Open |
23.40 |
| High |
24.70 |
| Low |
23.40 |
| Volume |
148,120 |
| Split-adjusted Price |
7.33 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2011
|
0.00 / 0.00%
|
23.40
|
24.70
|
23.40
|
23.80
|
23.80
|
7.33
|
148,120
|
|
|
3/14/2011
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
7.33
|
266,370
|
|
|
3/11/2011
|
+1.10 / +4.60%
|
24.80
|
25.00
|
24.60
|
25.00
|
25.00
|
7.70
|
276,290
|
|
|
3/10/2011
|
+1.10 / +4.82%
|
22.10
|
23.90
|
22.10
|
23.90
|
23.90
|
7.36
|
221,330
|
|
|
3/9/2011
|
-0.50 / -2.15%
|
23.00
|
23.00
|
22.20
|
22.80
|
22.80
|
7.02
|
200,440
|
|
|
3/8/2011
|
-0.80 / -3.32%
|
24.10
|
24.40
|
23.00
|
23.30
|
23.30
|
7.18
|
129,710
|
|
|
3/7/2011
|
+0.30 / +1.26%
|
23.70
|
24.10
|
23.70
|
24.10
|
24.10
|
7.42
|
118,150
|
|
|
3/4/2011
|
+0.80 / +3.48%
|
22.90
|
23.90
|
22.60
|
23.80
|
23.80
|
7.33
|
252,850
|
|
|
3/3/2011
|
-0.80 / -3.36%
|
22.90
|
23.80
|
22.90
|
23.00
|
23.00
|
7.08
|
144,350
|
|
|
3/2/2011
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
7.33
|
503,490
|
|
|
3/1/2011
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.40
|
25.00
|
25.00
|
7.70
|
137,960
|
|
|
2/28/2011
|
-1.00 / -3.85%
|
26.00
|
26.50
|
25.00
|
25.00
|
25.00
|
7.70
|
253,480
|
|
|
2/25/2011
|
+1.20 / +4.84%
|
25.80
|
26.00
|
24.60
|
26.00
|
26.00
|
8.01
|
181,270
|
|
|
2/24/2011
|
-0.70 / -2.75%
|
24.40
|
25.80
|
24.30
|
24.80
|
24.80
|
7.64
|
354,410
|
|
|
2/23/2011
|
+0.80 / +3.24%
|
25.00
|
25.70
|
24.70
|
25.50
|
25.50
|
7.85
|
266,540
|
|
|
2/22/2011
|
-1.20 / -4.63%
|
24.70
|
25.20
|
24.70
|
24.70
|
24.70
|
7.61
|
775,940
|
|
|
2/21/2011
|
-1.30 / -4.78%
|
26.20
|
26.80
|
25.90
|
25.90
|
25.90
|
7.98
|
243,680
|
|
|
2/18/2011
|
-1.10 / -3.89%
|
28.00
|
28.40
|
27.20
|
27.20
|
27.20
|
8.38
|
293,970
|
|
|
2/17/2011
|
-0.20 / -0.70%
|
28.40
|
28.50
|
27.60
|
28.30
|
28.30
|
8.72
|
179,370
|
|
|
2/16/2011
|
+0.80 / +2.89%
|
27.70
|
29.00
|
27.60
|
28.50
|
28.50
|
8.78
|
919,270
|
|
|
2/15/2011
|
+0.80 / +2.97%
|
27.20
|
28.10
|
26.50
|
27.70
|
27.70
|
8.53
|
392,750
|
|
|
2/14/2011
|
-0.60 / -2.18%
|
27.50
|
27.50
|
26.90
|
26.90
|
26.90
|
8.29
|
166,780
|
|
|
2/11/2011
|
+0.10 / +0.36%
|
27.60
|
28.00
|
27.00
|
27.50
|
27.50
|
8.47
|
169,360
|
|
|
2/10/2011
|
+0.90 / +3.40%
|
26.50
|
27.80
|
25.90
|
27.40
|
27.40
|
8.44
|
954,340
|
|
|
2/9/2011
|
0.00 / 0.00%
|
27.80
|
27.80
|
26.10
|
26.50
|
26.50
|
8.16
|
351,980
|
|
|
2/8/2011
|
+1.20 / +4.74%
|
26.00
|
26.50
|
25.40
|
26.50
|
26.50
|
8.16
|
185,080
|
|
|
1/28/2011
|
+0.30 / +1.20%
|
25.00
|
25.60
|
25.00
|
25.30
|
25.30
|
7.79
|
188,540
|
|
|
1/27/2011
|
+0.20 / +0.81%
|
25.00
|
25.30
|
24.50
|
25.00
|
25.00
|
7.70
|
174,980
|
|
|
1/26/2011
|
+0.20 / +0.81%
|
24.50
|
25.60
|
24.50
|
24.80
|
24.80
|
7.64
|
88,800
|
|
|
1/25/2011
|
-0.70 / -2.77%
|
25.30
|
25.60
|
24.60
|
24.60
|
24.60
|
7.58
|
153,960
|
|
|