|
Closing price on 5/9/2013
|
|
| Open |
24.00 |
| High |
24.90 |
| Low |
23.90 |
| Volume |
29,070 |
| Split-adjusted Price |
9.95 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2013
|
+0.10 / +0.42%
|
24.00
|
24.90
|
23.90
|
24.00
|
24.00
|
9.95
|
29,070
|
|
|
5/8/2013
|
-0.20 / -0.83%
|
24.10
|
24.80
|
23.80
|
23.90
|
23.90
|
9.91
|
54,220
|
|
|
5/7/2013
|
-1.00 / -3.98%
|
25.20
|
25.80
|
24.10
|
24.10
|
24.10
|
9.99
|
58,180
|
|
|
5/6/2013
|
+1.60 / +6.81%
|
24.50
|
25.10
|
24.00
|
25.10
|
25.10
|
10.41
|
40,220
|
|
|
5/3/2013
|
-0.70 / -2.89%
|
23.50
|
23.50
|
22.70
|
23.50
|
23.50
|
9.74
|
134,270
|
|
|
5/2/2013
|
-1.80 / -6.92%
|
25.10
|
25.50
|
24.20
|
24.20
|
24.20
|
10.03
|
56,620
|
|
|
4/26/2013
|
-0.50 / -1.89%
|
26.50
|
26.50
|
25.90
|
26.00
|
26.00
|
10.78
|
19,580
|
|
|
4/25/2013
|
+0.50 / +1.92%
|
26.00
|
27.00
|
26.00
|
26.50
|
26.50
|
10.99
|
50,090
|
|
|
4/24/2013
|
-1.00 / -3.70%
|
26.60
|
27.00
|
25.80
|
26.00
|
26.00
|
10.78
|
121,090
|
|
|
4/23/2013
|
-0.80 / -2.88%
|
27.80
|
28.00
|
27.00
|
27.00
|
27.00
|
11.19
|
87,770
|
|
|
4/22/2013
|
-0.30 / -1.07%
|
28.10
|
28.20
|
27.60
|
27.80
|
27.80
|
11.53
|
217,510
|
|
|
4/18/2013
|
+1.30 / +4.85%
|
26.70
|
28.50
|
26.40
|
28.10
|
28.10
|
11.65
|
195,020
|
|
|
4/17/2013
|
+0.70 / +2.68%
|
26.20
|
26.90
|
26.00
|
26.80
|
26.80
|
11.11
|
97,350
|
|
|
4/16/2013
|
+0.90 / +3.57%
|
25.20
|
26.50
|
24.40
|
26.10
|
26.10
|
10.82
|
218,860
|
|
|
4/15/2013
|
0.00 / 0.00%
|
26.30
|
26.50
|
24.50
|
25.20
|
25.20
|
10.45
|
258,870
|
|
|
4/12/2013
|
-0.70 / -2.70%
|
26.00
|
26.10
|
24.50
|
25.20
|
25.20
|
10.45
|
230,730
|
|
|
4/11/2013
|
+1.00 / +4.02%
|
24.20
|
26.20
|
23.90
|
25.90
|
25.90
|
10.74
|
419,960
|
|
|
4/10/2013
|
+0.20 / +0.81%
|
25.00
|
25.70
|
24.90
|
24.90
|
24.90
|
10.32
|
474,360
|
|
|
4/9/2013
|
+1.60 / +6.93%
|
23.20
|
24.70
|
23.20
|
24.70
|
24.70
|
10.24
|
367,260
|
|
|
4/8/2013
|
+1.50 / +6.94%
|
21.80
|
23.10
|
21.80
|
23.10
|
23.10
|
9.58
|
399,460
|
|
|
4/5/2013
|
+0.30 / +1.41%
|
21.70
|
21.70
|
21.20
|
21.60
|
21.60
|
8.96
|
104,110
|
|
|
4/4/2013
|
-0.30 / -1.39%
|
21.60
|
21.80
|
21.10
|
21.30
|
21.30
|
8.83
|
77,990
|
|
|
4/3/2013
|
+0.30 / +1.41%
|
21.60
|
21.60
|
21.20
|
21.60
|
21.60
|
8.96
|
101,850
|
|
|
4/2/2013
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.30
|
8.83
|
170,610
|
|
|
4/1/2013
|
+0.50 / +2.42%
|
20.50
|
21.20
|
20.40
|
21.20
|
21.20
|
8.79
|
36,890
|
|
|
3/29/2013
|
-0.30 / -1.43%
|
20.30
|
20.80
|
20.30
|
20.70
|
20.70
|
8.58
|
55,990
|
|
|
3/28/2013
|
-0.60 / -2.78%
|
21.30
|
21.30
|
20.90
|
21.00
|
21.00
|
8.71
|
25,550
|
|
|
3/27/2013
|
+0.50 / +2.37%
|
20.90
|
21.60
|
20.80
|
21.60
|
21.60
|
8.96
|
108,690
|
|
|
3/26/2013
|
+0.20 / +0.96%
|
21.00
|
21.50
|
20.80
|
21.10
|
21.10
|
8.75
|
137,960
|
|
|
3/25/2013
|
+0.30 / +1.46%
|
21.40
|
21.40
|
20.10
|
20.90
|
20.90
|
8.67
|
51,600
|
|
|