|
Closing price on 5/17/2012
|
|
| Open |
21.00 |
| High |
21.80 |
| Low |
20.90 |
| Volume |
297,670 |
| Split-adjusted Price |
8.48 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
+0.70 / +3.37%
|
21.00
|
21.80
|
20.90
|
21.50
|
21.50
|
8.48
|
297,670
|
|
|
5/16/2012
|
-1.00 / -4.59%
|
21.60
|
22.00
|
20.80
|
20.80
|
20.80
|
8.21
|
354,960
|
|
|
5/15/2012
|
-1.10 / -4.80%
|
22.10
|
22.90
|
21.80
|
21.80
|
21.80
|
8.60
|
331,560
|
|
|
5/14/2012
|
-1.20 / -4.98%
|
24.00
|
24.40
|
22.90
|
22.90
|
22.90
|
9.04
|
322,730
|
|
|
5/11/2012
|
-1.20 / -4.74%
|
25.50
|
25.60
|
24.10
|
24.10
|
24.10
|
9.51
|
350,560
|
|
|
5/10/2012
|
-0.70 / -2.69%
|
27.00
|
27.00
|
24.70
|
25.30
|
25.30
|
9.98
|
413,410
|
|
|
5/9/2012
|
+0.20 / +0.78%
|
25.70
|
26.90
|
25.00
|
26.00
|
26.00
|
10.26
|
548,540
|
|
|
5/8/2012
|
+0.90 / +3.61%
|
26.10
|
26.10
|
25.30
|
25.80
|
25.80
|
10.18
|
885,040
|
|
|
5/7/2012
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
9.83
|
35,110
|
|
|
5/4/2012
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.80
|
9.39
|
179,340
|
|
|
5/3/2012
|
-0.20 / -0.87%
|
22.20
|
23.00
|
21.80
|
22.70
|
22.70
|
8.96
|
524,340
|
|
|
5/2/2012
|
-1.20 / -4.98%
|
23.50
|
24.20
|
22.90
|
22.90
|
22.90
|
9.04
|
438,800
|
|
|
4/27/2012
|
+0.40 / +1.69%
|
23.70
|
24.80
|
23.20
|
24.10
|
24.10
|
9.51
|
465,990
|
|
|
4/26/2012
|
+0.40 / +1.72%
|
23.80
|
24.40
|
23.60
|
23.70
|
23.70
|
9.35
|
602,050
|
|
|
4/25/2012
|
+1.10 / +4.95%
|
23.20
|
23.30
|
23.00
|
23.30
|
23.30
|
9.19
|
269,600
|
|
|
4/24/2012
|
+1.00 / +4.72%
|
21.80
|
22.20
|
21.30
|
22.20
|
22.20
|
8.76
|
231,700
|
|
|
4/23/2012
|
+1.00 / +4.95%
|
20.90
|
21.20
|
20.30
|
21.20
|
21.20
|
8.37
|
146,940
|
|
|
4/20/2012
|
+0.90 / +4.66%
|
19.30
|
20.20
|
19.30
|
20.20
|
20.20
|
7.97
|
451,430
|
|
|
4/19/2012
|
-0.20 / -1.03%
|
19.60
|
20.40
|
19.20
|
19.30
|
19.30
|
7.62
|
939,550
|
|
|
4/18/2012
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.50
|
7.69
|
736,200
|
|
|
4/17/2012
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.34
|
38,040
|
|
|
4/16/2012
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
7.02
|
57,150
|
|
|
4/13/2012
|
-0.30 / -1.73%
|
17.10
|
17.40
|
16.70
|
17.00
|
17.00
|
6.71
|
331,080
|
|
|
4/12/2012
|
0.00 / 0.00%
|
17.50
|
17.80
|
16.80
|
17.30
|
17.30
|
6.83
|
429,020
|
|
|
4/11/2012
|
+0.70 / +4.22%
|
17.30
|
17.40
|
16.90
|
17.30
|
17.30
|
6.83
|
256,000
|
|
|
4/10/2012
|
-0.50 / -2.92%
|
17.10
|
17.60
|
16.60
|
16.60
|
16.60
|
6.55
|
246,700
|
|
|
4/9/2012
|
+0.80 / +4.91%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
6.75
|
696,310
|
|
|
4/6/2012
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
6.43
|
169,100
|
|
|
4/5/2012
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.80
|
15.60
|
15.60
|
6.16
|
120,270
|
|
|
4/4/2012
|
-0.30 / -1.97%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
5.88
|
101,140
|
|
|