|
Closing price on 8/3/2009
|
|
| Open |
15.90 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
498,770 |
| Split-adjusted Price |
3.79 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2009
|
-0.80 / -4.79%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.90
|
3.79
|
498,770
|
|
|
7/31/2009
|
+0.20 / +1.21%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.70
|
3.98
|
65,850
|
|
|
7/30/2009
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.90
|
16.50
|
16.50
|
3.94
|
69,280
|
|
|
7/29/2009
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
3.94
|
120,850
|
|
|
7/28/2009
|
-0.70 / -4.05%
|
16.70
|
17.20
|
16.50
|
16.60
|
16.60
|
3.96
|
128,840
|
|
|
7/27/2009
|
0.00 / 0.00%
|
16.50
|
17.80
|
16.50
|
17.30
|
17.30
|
4.13
|
197,820
|
|
|
7/24/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.13
|
67,540
|
|
|
7/23/2009
|
+0.70 / +4.43%
|
15.60
|
16.50
|
15.40
|
16.50
|
16.50
|
3.94
|
106,910
|
|
|
7/22/2009
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.80
|
3.77
|
68,380
|
|
|
7/21/2009
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.70
|
15.90
|
15.90
|
3.79
|
75,600
|
|
|
7/20/2009
|
-0.70 / -4.24%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
3.77
|
111,050
|
|
|
7/17/2009
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.50
|
3.94
|
72,560
|
|
|
7/16/2009
|
+0.40 / +2.47%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.60
|
3.96
|
106,060
|
|
|
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
|
|
|