|
Closing price on 7/15/2009
|
|
| Open |
16.10 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
129,820 |
| Split-adjusted Price |
3.87 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2009
|
+0.50 / +3.18%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.20
|
3.87
|
129,820
|
|
|
7/14/2009
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.50
|
15.70
|
15.70
|
3.75
|
105,740
|
|
|
7/13/2009
|
-0.80 / -4.76%
|
16.70
|
17.00
|
16.00
|
16.00
|
16.00
|
3.82
|
132,510
|
|
|
7/10/2009
|
-0.70 / -4.00%
|
17.20
|
17.40
|
16.70
|
16.80
|
16.80
|
4.01
|
152,700
|
|
|
7/9/2009
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.50
|
4.18
|
58,220
|
|
|
7/8/2009
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.10
|
17.80
|
17.80
|
4.25
|
139,930
|
|
|
7/7/2009
|
-0.30 / -1.66%
|
18.20
|
18.50
|
17.80
|
17.80
|
17.80
|
4.25
|
141,080
|
|
|
7/6/2009
|
+0.80 / +4.62%
|
17.90
|
18.10
|
17.80
|
18.10
|
18.10
|
4.32
|
155,130
|
|
|
7/3/2009
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
4.13
|
187,060
|
|
|
7/2/2009
|
+0.20 / +1.23%
|
16.30
|
17.00
|
15.90
|
16.50
|
16.50
|
3.94
|
224,500
|
|
|
7/1/2009
|
-0.80 / -4.68%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
3.89
|
292,100
|
|
|
6/30/2009
|
-0.90 / -5.00%
|
18.00
|
18.10
|
17.10
|
17.10
|
17.10
|
4.08
|
247,570
|
|
|
6/29/2009
|
-0.30 / -1.64%
|
18.40
|
18.60
|
17.40
|
18.00
|
18.00
|
4.29
|
476,960
|
|
|
6/26/2009
|
-0.70 / -3.68%
|
18.50
|
19.40
|
18.10
|
18.30
|
18.30
|
4.37
|
501,140
|
|
|
6/25/2009
|
-0.90 / -4.52%
|
20.00
|
20.40
|
19.00
|
19.00
|
19.00
|
4.53
|
276,030
|
|
|
6/24/2009
|
+0.90 / +4.74%
|
19.10
|
19.90
|
19.00
|
19.90
|
19.90
|
4.75
|
483,280
|
|
|
6/23/2009
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.53
|
27,260
|
|
|
6/22/2009
|
-1.00 / -4.76%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
4.77
|
155,120
|
|
|
6/19/2009
|
-0.50 / -2.33%
|
21.80
|
21.80
|
20.50
|
21.00
|
21.00
|
5.01
|
409,820
|
|
|
6/18/2009
|
-0.40 / -1.83%
|
22.70
|
22.70
|
20.90
|
21.50
|
21.50
|
5.13
|
356,930
|
|
|
6/17/2009
|
-1.10 / -4.78%
|
21.90
|
22.50
|
21.90
|
21.90
|
21.90
|
5.22
|
440,980
|
|
|
6/16/2009
|
-1.20 / -4.96%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.49
|
132,040
|
|
|
6/15/2009
|
-1.10 / -4.35%
|
24.10
|
26.00
|
24.10
|
24.20
|
24.20
|
5.77
|
766,760
|
|
|
6/12/2009
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
6.04
|
122,780
|
|
|
6/11/2009
|
+1.10 / +4.78%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.75
|
143,290
|
|
|
6/10/2009
|
-0.50 / -2.13%
|
24.20
|
24.20
|
22.40
|
23.00
|
23.00
|
5.49
|
1,077,410
|
|
|
6/9/2009
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
5.61
|
694,330
|
|
|
6/8/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.34
|
50,430
|
|
|
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
|
|
|