|
Closing price on 8/16/2011
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
35,310 |
| Split-adjusted Price |
5.18 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2011
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.80
|
5.18
|
35,310
|
|
|
8/15/2011
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
5.11
|
39,650
|
|
|
8/12/2011
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.60
|
5.11
|
82,830
|
|
|
8/11/2011
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.20
|
14.70
|
14.70
|
5.15
|
87,990
|
|
|
8/10/2011
|
+0.40 / +2.80%
|
14.80
|
14.90
|
14.40
|
14.70
|
14.70
|
5.15
|
290,310
|
|
|
8/9/2011
|
-0.70 / -4.67%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
5.01
|
196,320
|
|
|
8/8/2011
|
-0.20 / -1.32%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
5.25
|
70,010
|
|
|
8/5/2011
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.20
|
5.32
|
80,480
|
|
|
8/4/2011
|
+0.70 / +4.83%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
5.32
|
92,800
|
|
|
8/3/2011
|
-0.10 / -0.68%
|
14.40
|
15.00
|
14.40
|
14.50
|
14.50
|
5.08
|
50,590
|
|
|
8/2/2011
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
5.11
|
61,770
|
|
|
8/1/2011
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
5.18
|
32,030
|
|
|
7/29/2011
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
5.25
|
50,740
|
|
|
7/28/2011
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.30
|
5.36
|
15,790
|
|
|
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
|
|
|