|
Closing price on 4/1/2009
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
163,240 |
| Split-adjusted Price |
2.96 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.40
|
2.96
|
163,240
|
|
|
3/31/2009
|
-0.30 / -2.46%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.90
|
2.84
|
80,830
|
|
|
3/30/2009
|
-0.20 / -1.61%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.20
|
2.91
|
151,220
|
|
|
3/27/2009
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.10
|
12.40
|
12.40
|
2.96
|
384,580
|
|
|
3/26/2009
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.50
|
2.98
|
203,650
|
|
|
3/25/2009
|
+0.10 / +0.81%
|
11.90
|
12.90
|
11.90
|
12.50
|
12.50
|
2.98
|
220,480
|
|
|
3/24/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
2.96
|
174,260
|
|
|
3/23/2009
|
-0.60 / -4.80%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
2.84
|
190,240
|
|
|
3/20/2009
|
-0.50 / -3.85%
|
12.80
|
13.50
|
12.50
|
12.50
|
12.50
|
2.98
|
383,950
|
|
|
3/19/2009
|
+0.10 / +0.78%
|
13.50
|
13.50
|
12.50
|
13.00
|
13.00
|
3.10
|
530,190
|
|
|
3/18/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.08
|
33,150
|
|
|
3/17/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.93
|
22,400
|
|
|
3/16/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.82
|
107,600
|
|
|
3/13/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
2.70
|
303,640
|
|
|
3/12/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.80
|
2.58
|
700,960
|
|
|
3/11/2009
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.46
|
16,060
|
|
|
3/10/2009
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
2.36
|
80,480
|
|
|
3/9/2009
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.27
|
54,190
|
|
|
3/6/2009
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.24
|
23,670
|
|
|
3/5/2009
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
2.24
|
46,130
|
|
|
3/4/2009
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.19
|
43,630
|
|
|
3/3/2009
|
-0.40 / -4.26%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
2.15
|
150,880
|
|
|
3/2/2009
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
2.24
|
19,780
|
|
|
2/27/2009
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.24
|
15,510
|
|
|
2/26/2009
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
2.22
|
24,730
|
|
|
2/25/2009
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.24
|
47,710
|
|
|
2/24/2009
|
-0.30 / -3.23%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.15
|
67,200
|
|
|
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
|
|
|