|
Closing price on 5/20/2009
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
115,220 |
| Split-adjusted Price |
4.53 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2009
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.53
|
115,220
|
|
|
5/19/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.32
|
68,930
|
|
|
5/18/2009
|
+0.80 / +4.85%
|
16.70
|
17.30
|
16.50
|
17.30
|
17.30
|
4.13
|
671,570
|
|
|
5/15/2009
|
+0.70 / +4.43%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.50
|
3.94
|
388,560
|
|
|
5/14/2009
|
+0.60 / +3.95%
|
15.40
|
15.90
|
15.40
|
15.80
|
15.80
|
3.77
|
157,290
|
|
|
5/13/2009
|
-1.10 / -6.75%
|
16.10
|
16.30
|
15.20
|
15.20
|
15.20
|
3.63
|
290,830
|
|
|
5/12/2009
|
+0.30 / +1.88%
|
15.30
|
16.40
|
15.30
|
16.30
|
16.30
|
3.89
|
253,490
|
|
|
5/11/2009
|
-0.20 / -1.23%
|
16.10
|
16.70
|
15.80
|
16.00
|
16.00
|
3.82
|
268,120
|
|
|
5/8/2009
|
+0.40 / +2.53%
|
16.00
|
16.80
|
16.00
|
16.20
|
16.20
|
3.87
|
231,580
|
|
|
5/7/2009
|
0.00 / 0.00%
|
15.90
|
16.50
|
15.50
|
15.80
|
15.80
|
3.77
|
645,320
|
|
|
5/6/2009
|
-0.80 / -4.82%
|
16.20
|
16.60
|
15.80
|
15.80
|
15.98
|
3.77
|
271,440
|
|
|
5/5/2009
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.96
|
42,330
|
|
|
5/4/2009
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.79
|
25,880
|
|
|
4/29/2009
|
+0.70 / +4.83%
|
14.40
|
15.20
|
14.20
|
15.20
|
15.20
|
3.63
|
269,650
|
|
|
4/28/2009
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
3.46
|
516,540
|
|
|
4/27/2009
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.46
|
47,800
|
|
|
4/24/2009
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.63
|
47,040
|
|
|
4/23/2009
|
-0.80 / -4.79%
|
15.90
|
16.60
|
15.90
|
15.90
|
15.90
|
3.79
|
288,150
|
|
|
4/22/2009
|
-0.80 / -4.57%
|
16.80
|
17.50
|
16.70
|
16.70
|
16.70
|
3.98
|
587,540
|
|
|
4/21/2009
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.18
|
38,760
|
|
|
4/20/2009
|
-0.90 / -4.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.39
|
28,100
|
|
|
4/17/2009
|
+0.40 / +2.12%
|
19.80
|
19.80
|
18.30
|
19.30
|
19.30
|
4.60
|
419,940
|
|
|
4/16/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.90
|
4.51
|
382,330
|
|
|
4/15/2009
|
+0.10 / +0.56%
|
17.50
|
18.70
|
17.10
|
18.00
|
18.00
|
4.29
|
951,630
|
|
|
4/14/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.27
|
642,510
|
|
|
4/13/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.08
|
13,960
|
|
|
4/10/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.89
|
12,190
|
|
|
4/9/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.72
|
448,620
|
|
|
4/8/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.20
|
14.90
|
14.90
|
3.55
|
759,500
|
|
|
4/7/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.39
|
65,230
|
|
|