|
Closing price on 3/30/2010
|
|
| Open |
59.00 |
| High |
60.00 |
| Low |
58.00 |
| Volume |
1,152,800 |
| Split-adjusted Price |
14.01 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2010
|
+0.50 / +0.87%
|
59.00
|
60.00
|
58.00
|
58.00
|
58.00
|
14.01
|
1,152,800
|
|
|
3/29/2010
|
+2.50 / +4.55%
|
56.00
|
57.50
|
55.50
|
57.50
|
57.50
|
13.89
|
713,500
|
|
|
3/26/2010
|
-1.00 / -1.79%
|
56.00
|
57.00
|
54.50
|
55.00
|
55.00
|
13.29
|
867,990
|
|
|
3/25/2010
|
+1.00 / +1.82%
|
55.00
|
57.50
|
53.00
|
56.00
|
56.00
|
13.53
|
1,107,850
|
|
|
3/24/2010
|
+2.50 / +4.76%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
13.29
|
723,690
|
|
|
3/23/2010
|
+2.50 / +5.00%
|
51.50
|
52.50
|
51.50
|
52.50
|
52.50
|
12.68
|
189,890
|
|
|
3/22/2010
|
+2.30 / +4.82%
|
48.00
|
50.00
|
47.80
|
50.00
|
50.00
|
12.08
|
959,950
|
|
|
3/19/2010
|
0.00 / 0.00%
|
48.20
|
49.40
|
47.70
|
47.70
|
47.70
|
11.52
|
491,620
|
|
|
3/18/2010
|
+0.20 / +0.42%
|
47.80
|
48.00
|
46.50
|
47.70
|
47.70
|
11.52
|
282,320
|
|
|
3/17/2010
|
-1.30 / -2.66%
|
49.00
|
49.20
|
47.10
|
47.50
|
47.50
|
11.47
|
514,590
|
|
|
3/16/2010
|
+2.00 / +4.27%
|
46.00
|
49.10
|
45.90
|
48.80
|
48.80
|
11.79
|
934,040
|
|
|
3/15/2010
|
-1.10 / -2.30%
|
48.30
|
48.30
|
46.00
|
46.80
|
46.80
|
11.31
|
497,640
|
|
|
3/12/2010
|
-0.30 / -0.62%
|
49.00
|
49.00
|
47.70
|
47.90
|
47.90
|
11.57
|
246,040
|
|
|
3/11/2010
|
+1.60 / +3.43%
|
47.00
|
48.90
|
46.60
|
48.20
|
48.20
|
11.64
|
753,700
|
|
|
3/10/2010
|
-2.40 / -4.90%
|
47.00
|
49.00
|
46.60
|
46.60
|
46.60
|
11.26
|
508,390
|
|
|
3/9/2010
|
+1.70 / +3.59%
|
47.00
|
49.20
|
46.60
|
49.00
|
49.00
|
11.84
|
188,940
|
|
|
3/8/2010
|
+2.20 / +4.88%
|
45.80
|
47.30
|
44.00
|
47.30
|
47.30
|
11.43
|
632,840
|
|
|
3/5/2010
|
+2.10 / +4.88%
|
44.00
|
45.10
|
43.60
|
45.10
|
45.10
|
10.89
|
693,340
|
|
|
3/4/2010
|
+2.00 / +4.88%
|
42.00
|
43.00
|
41.50
|
43.00
|
43.00
|
10.39
|
349,090
|
|
|
3/3/2010
|
+1.90 / +4.86%
|
39.10
|
41.00
|
39.10
|
41.00
|
41.00
|
9.90
|
376,170
|
|
|
3/2/2010
|
-0.40 / -1.01%
|
39.50
|
39.80
|
38.90
|
39.10
|
39.10
|
9.45
|
244,440
|
|
|
3/1/2010
|
0.00 / 0.00%
|
39.30
|
39.90
|
38.70
|
39.50
|
39.50
|
9.54
|
369,770
|
|
|
2/26/2010
|
+1.00 / +2.60%
|
38.10
|
39.50
|
38.10
|
39.50
|
39.50
|
9.54
|
257,900
|
|
|
2/25/2010
|
+0.10 / +0.26%
|
38.40
|
39.00
|
38.00
|
38.50
|
38.50
|
9.30
|
157,810
|
|
|
2/24/2010
|
+0.10 / +0.26%
|
38.30
|
39.50
|
37.90
|
38.40
|
38.40
|
9.28
|
462,860
|
|
|
2/23/2010
|
+1.80 / +4.93%
|
36.90
|
38.30
|
36.50
|
38.30
|
38.30
|
9.25
|
810,980
|
|
|
2/22/2010
|
+0.50 / +1.39%
|
36.10
|
37.00
|
36.00
|
36.50
|
36.50
|
8.82
|
136,380
|
|
|
2/12/2010
|
+1.00 / +2.86%
|
35.50
|
36.00
|
35.00
|
36.00
|
36.00
|
8.70
|
132,720
|
|
|
2/11/2010
|
+0.80 / +2.34%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.45
|
105,620
|
|
|
2/10/2010
|
+0.20 / +0.59%
|
34.90
|
34.90
|
34.00
|
34.20
|
34.20
|
8.26
|
42,030
|
|
|