|
Closing price on 6/23/2010
|
|
| Open |
47.50 |
| High |
48.90 |
| Low |
47.50 |
| Volume |
141,160 |
| Split-adjusted Price |
11.60 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
+0.30 / +0.63%
|
47.50
|
48.90
|
47.50
|
48.00
|
48.00
|
11.60
|
141,160
|
|
|
6/22/2010
|
-1.20 / -2.45%
|
48.90
|
49.50
|
47.70
|
47.70
|
47.70
|
11.52
|
207,120
|
|
|
6/21/2010
|
-0.20 / -0.41%
|
49.10
|
49.30
|
48.90
|
48.90
|
48.90
|
11.81
|
159,080
|
|
|
6/18/2010
|
-0.50 / -1.01%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
11.86
|
127,940
|
|
|
6/17/2010
|
-0.40 / -0.80%
|
50.00
|
51.00
|
49.50
|
49.60
|
49.60
|
11.98
|
283,680
|
|
|
6/16/2010
|
+2.20 / +4.60%
|
48.50
|
50.00
|
48.40
|
50.00
|
50.00
|
12.08
|
467,610
|
|
|
6/15/2010
|
-0.20 / -0.42%
|
48.10
|
48.60
|
47.80
|
47.80
|
47.80
|
11.55
|
206,960
|
|
|
6/14/2010
|
-1.00 / -2.04%
|
49.00
|
49.40
|
48.00
|
48.00
|
48.00
|
11.60
|
229,650
|
|
|
6/11/2010
|
0.00 / 0.00%
|
49.60
|
49.70
|
49.00
|
49.00
|
49.00
|
11.84
|
179,790
|
|
|
6/10/2010
|
-0.90 / -1.80%
|
49.50
|
49.90
|
49.00
|
49.00
|
49.00
|
11.84
|
130,650
|
|
|
6/9/2010
|
+0.90 / +1.84%
|
50.00
|
50.50
|
49.50
|
49.90
|
49.90
|
12.05
|
479,200
|
|
|
6/8/2010
|
+2.00 / +4.26%
|
46.50
|
49.00
|
46.30
|
49.00
|
49.00
|
11.84
|
400,270
|
|
|
6/7/2010
|
-1.20 / -2.49%
|
46.50
|
47.00
|
45.80
|
47.00
|
47.00
|
11.35
|
483,560
|
|
|
6/4/2010
|
-0.50 / -1.03%
|
48.50
|
49.60
|
48.20
|
48.20
|
48.20
|
11.64
|
204,050
|
|
|
6/3/2010
|
+0.20 / +0.41%
|
49.30
|
49.90
|
48.70
|
48.70
|
48.70
|
11.76
|
511,950
|
|
|
6/2/2010
|
+1.90 / +4.08%
|
46.00
|
48.90
|
46.00
|
48.50
|
48.50
|
11.72
|
430,540
|
|
|
6/1/2010
|
-1.40 / -2.92%
|
46.50
|
48.20
|
46.50
|
46.60
|
46.60
|
11.26
|
146,770
|
|
|
5/31/2010
|
-2.00 / -4.00%
|
50.00
|
50.00
|
48.00
|
48.00
|
48.00
|
11.60
|
186,880
|
|
|
5/28/2010
|
+2.10 / +4.38%
|
50.00
|
50.00
|
48.50
|
50.00
|
50.00
|
12.08
|
615,890
|
|
|
5/27/2010
|
+1.70 / +3.68%
|
46.20
|
47.90
|
46.00
|
47.90
|
47.90
|
11.57
|
264,630
|
|
|
5/26/2010
|
+2.20 / +5.00%
|
44.90
|
46.20
|
44.60
|
46.20
|
46.20
|
11.16
|
287,720
|
|
|
5/25/2010
|
-0.80 / -1.79%
|
44.80
|
45.90
|
43.20
|
44.00
|
44.00
|
10.63
|
377,660
|
|
|
5/24/2010
|
-2.30 / -4.88%
|
47.10
|
47.20
|
44.80
|
44.80
|
44.80
|
10.82
|
333,110
|
|
|
5/21/2010
|
-2.40 / -4.85%
|
47.10
|
47.20
|
47.10
|
47.10
|
47.10
|
11.38
|
252,320
|
|
|
5/20/2010
|
+1.00 / +2.06%
|
46.10
|
49.50
|
46.10
|
49.50
|
49.50
|
11.96
|
641,970
|
|
|
5/19/2010
|
-2.50 / -4.90%
|
49.40
|
50.00
|
48.50
|
48.50
|
48.50
|
11.72
|
469,200
|
|
|
5/18/2010
|
-2.50 / -4.67%
|
53.50
|
53.50
|
51.00
|
51.00
|
51.00
|
12.32
|
308,020
|
|
|
5/17/2010
|
+2.50 / +4.90%
|
52.00
|
53.50
|
50.00
|
53.50
|
53.50
|
12.92
|
428,850
|
|
|
5/14/2010
|
+2.00 / +4.08%
|
50.50
|
51.00
|
50.00
|
51.00
|
51.00
|
12.32
|
386,430
|
|
|
5/13/2010
|
-2.50 / -4.85%
|
51.00
|
52.00
|
49.00
|
49.00
|
49.00
|
11.84
|
660,780
|
|
|