|
Closing price on 5/5/2009
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.60 |
| Volume |
42,330 |
| Split-adjusted Price |
3.96 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.24
|
45,680
|
|
|
4/2/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.10
|
47,570
|
|
|
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
|
|
|