Closing price on 4/1/2015
|
|
Open |
54.00 |
High |
54.00 |
Low |
51.00 |
Volume |
128,250 |
Split-adjusted Price |
28.16 |
|
|
DQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2015
|
-2.00 / -3.70%
|
54.00
|
54.00
|
51.00
|
52.00
|
52.48
|
28.16
|
128,250
|
|
3/31/2015
|
-0.50 / -0.92%
|
54.00
|
55.00
|
54.00
|
54.00
|
54.23
|
29.25
|
54,530
|
|
3/30/2015
|
-1.50 / -2.68%
|
57.00
|
57.00
|
54.50
|
54.50
|
55.17
|
29.52
|
22,550
|
|
3/27/2015
|
-0.50 / -0.88%
|
57.00
|
57.50
|
56.00
|
56.00
|
56.73
|
30.33
|
72,520
|
|
3/26/2015
|
+0.50 / +0.89%
|
56.00
|
58.00
|
56.00
|
56.50
|
56.64
|
30.60
|
52,910
|
|
3/25/2015
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.28
|
30.33
|
34,100
|
|
3/24/2015
|
0.00 / 0.00%
|
56.50
|
57.00
|
55.50
|
56.50
|
56.05
|
30.60
|
84,140
|
|
3/23/2015
|
-1.00 / -1.74%
|
57.50
|
58.00
|
56.50
|
56.50
|
56.90
|
30.60
|
91,880
|
|
3/20/2015
|
-0.50 / -0.86%
|
59.00
|
59.00
|
57.50
|
57.50
|
57.84
|
31.14
|
15,730
|
|
3/19/2015
|
-0.50 / -0.85%
|
59.50
|
59.50
|
58.00
|
58.00
|
58.00
|
31.41
|
34,530
|
|
3/18/2015
|
-1.00 / -1.68%
|
59.50
|
60.00
|
58.50
|
58.50
|
58.50
|
31.68
|
43,320
|
|
3/17/2015
|
+1.00 / +1.71%
|
59.00
|
60.00
|
58.50
|
59.50
|
59.50
|
32.22
|
71,470
|
|
3/16/2015
|
+0.50 / +0.86%
|
58.50
|
58.50
|
58.00
|
58.50
|
58.50
|
31.68
|
29,810
|
|
3/13/2015
|
+1.00 / +1.75%
|
57.00
|
59.00
|
56.00
|
58.00
|
58.00
|
31.41
|
97,790
|
|
3/12/2015
|
-0.50 / -0.87%
|
57.50
|
58.00
|
55.50
|
57.00
|
57.00
|
30.87
|
99,140
|
|
3/11/2015
|
-0.50 / -0.86%
|
57.00
|
59.00
|
57.00
|
57.50
|
57.50
|
31.14
|
51,090
|
|
3/10/2015
|
0.00 / 0.00%
|
58.00
|
59.50
|
58.00
|
58.00
|
58.00
|
31.41
|
73,570
|
|
3/9/2015
|
-3.00 / -4.92%
|
60.00
|
60.00
|
58.00
|
58.00
|
58.00
|
31.41
|
162,510
|
|
3/6/2015
|
-0.50 / -0.81%
|
62.00
|
62.00
|
60.00
|
61.00
|
61.00
|
33.04
|
21,470
|
|
3/5/2015
|
0.00 / 0.00%
|
62.00
|
62.00
|
59.00
|
61.50
|
61.50
|
33.31
|
83,530
|
|
3/4/2015
|
+0.50 / +0.82%
|
62.00
|
62.50
|
60.50
|
61.50
|
61.50
|
33.31
|
30,590
|
|
3/3/2015
|
0.00 / 0.00%
|
61.00
|
63.00
|
60.50
|
61.00
|
61.00
|
33.04
|
93,450
|
|
3/2/2015
|
-1.50 / -2.40%
|
61.50
|
62.00
|
61.00
|
61.00
|
61.00
|
33.04
|
44,590
|
|
2/27/2015
|
-1.00 / -1.57%
|
62.50
|
62.50
|
61.50
|
62.50
|
62.50
|
33.85
|
18,660
|
|
2/26/2015
|
-1.00 / -1.55%
|
65.00
|
65.00
|
62.50
|
63.50
|
63.50
|
34.39
|
28,570
|
|
2/25/2015
|
+3.50 / +5.74%
|
59.50
|
65.00
|
59.50
|
64.50
|
64.50
|
34.93
|
135,070
|
|
2/24/2015
|
+2.00 / +3.39%
|
62.00
|
62.00
|
59.50
|
61.00
|
61.00
|
33.04
|
58,870
|
|
2/13/2015
|
-2.50 / -4.07%
|
62.00
|
62.00
|
59.00
|
59.00
|
59.00
|
31.95
|
54,610
|
|
2/12/2015
|
-1.50 / -2.38%
|
63.00
|
63.00
|
61.00
|
61.50
|
61.50
|
33.31
|
65,480
|
|
2/11/2015
|
+3.00 / +5.00%
|
60.00
|
63.50
|
60.00
|
63.00
|
63.00
|
34.12
|
120,450
|
|
|