|
Closing price on 6/5/2009
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.40 |
| Volume |
90,670 |
| Split-adjusted Price |
5.11 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
5.11
|
90,670
|
|
|
6/4/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.87
|
380,910
|
|
|
6/3/2009
|
-0.30 / -1.52%
|
19.50
|
19.70
|
18.90
|
19.50
|
19.50
|
4.65
|
455,840
|
|
|
6/2/2009
|
+0.80 / +4.21%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.80
|
4.72
|
569,120
|
|
|
6/1/2009
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.53
|
127,250
|
|
|
5/29/2009
|
+0.80 / +4.62%
|
17.90
|
18.10
|
17.00
|
18.10
|
18.10
|
4.32
|
237,160
|
|
|
5/28/2009
|
-0.80 / -4.42%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.30
|
4.13
|
277,460
|
|
|
5/27/2009
|
-0.90 / -4.74%
|
18.10
|
18.90
|
18.10
|
18.10
|
18.10
|
4.32
|
424,600
|
|
|
5/26/2009
|
-0.80 / -4.04%
|
19.20
|
19.80
|
18.90
|
19.00
|
19.00
|
4.53
|
536,480
|
|
|
5/25/2009
|
+0.80 / +4.21%
|
19.50
|
19.90
|
19.10
|
19.80
|
19.80
|
4.72
|
559,890
|
|
|
5/22/2009
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.53
|
304,310
|
|
|
5/21/2009
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.90
|
4.75
|
979,480
|
|
|
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
|
|
|