|
Closing price on 7/27/2011
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
26,560 |
| Split-adjusted Price |
5.32 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2011
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
5.32
|
26,560
|
|
|
7/26/2011
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.10
|
15.30
|
15.30
|
5.36
|
81,280
|
|
|
7/25/2011
|
-0.20 / -1.29%
|
15.60
|
15.80
|
15.30
|
15.30
|
15.30
|
5.36
|
35,500
|
|
|
7/22/2011
|
-0.40 / -2.52%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.50
|
5.43
|
56,120
|
|
|
7/21/2011
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
5.57
|
54,500
|
|
|
7/20/2011
|
+0.40 / +2.56%
|
15.70
|
16.10
|
15.70
|
16.00
|
16.00
|
5.60
|
31,880
|
|
|
7/19/2011
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
5.46
|
51,040
|
|
|
7/18/2011
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
5.53
|
43,930
|
|
|
7/15/2011
|
+0.60 / +3.90%
|
15.70
|
16.10
|
15.60
|
16.00
|
16.00
|
5.60
|
557,840
|
|
|
7/14/2011
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
5.39
|
24,020
|
|
|
7/13/2011
|
+0.10 / +0.66%
|
15.70
|
15.70
|
15.10
|
15.20
|
15.20
|
5.32
|
16,220
|
|
|
7/12/2011
|
-1.10 / -6.79%
|
15.40
|
15.60
|
15.00
|
15.10
|
15.10
|
5.29
|
55,490
|
|
|
7/11/2011
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
5.25
|
360,470
|
|
|
7/8/2011
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.20
|
5.25
|
160,050
|
|
|
7/7/2011
|
-0.50 / -2.96%
|
16.70
|
17.10
|
16.30
|
16.40
|
16.40
|
5.32
|
120,970
|
|
|
7/6/2011
|
-0.40 / -2.31%
|
17.40
|
17.40
|
16.80
|
16.90
|
16.90
|
5.48
|
28,760
|
|
|
7/5/2011
|
+0.40 / +2.37%
|
17.50
|
17.70
|
17.00
|
17.30
|
17.30
|
5.61
|
156,060
|
|
|
7/4/2011
|
-0.10 / -0.59%
|
16.80
|
17.70
|
16.70
|
16.90
|
16.90
|
5.48
|
39,820
|
|
|
7/1/2011
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.00
|
5.51
|
92,090
|
|
|
6/30/2011
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.20
|
17.50
|
17.50
|
5.67
|
51,050
|
|
|
6/29/2011
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.70
|
5.74
|
272,860
|
|
|
6/28/2011
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
5.64
|
82,200
|
|
|
6/27/2011
|
+0.30 / +1.69%
|
18.20
|
18.20
|
17.70
|
18.00
|
18.00
|
5.84
|
22,540
|
|
|
6/24/2011
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.70
|
5.74
|
44,120
|
|
|
6/23/2011
|
-0.30 / -1.67%
|
17.60
|
18.30
|
17.30
|
17.70
|
17.70
|
5.74
|
96,640
|
|
|
6/22/2011
|
-0.40 / -2.17%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
5.84
|
99,580
|
|
|
6/21/2011
|
+0.60 / +3.37%
|
18.20
|
18.50
|
17.60
|
18.40
|
18.40
|
5.97
|
171,110
|
|
|
6/20/2011
|
+0.70 / +4.09%
|
17.50
|
17.90
|
17.10
|
17.80
|
17.80
|
5.77
|
351,020
|
|
|
6/17/2011
|
-0.90 / -5.00%
|
18.60
|
18.60
|
17.10
|
17.10
|
17.10
|
5.54
|
370,490
|
|
|
6/16/2011
|
+0.40 / +2.27%
|
17.00
|
18.20
|
17.00
|
18.00
|
18.00
|
5.84
|
83,610
|
|
|