|
Closing price on 8/5/2013
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
24.20 |
| Volume |
32,380 |
| Split-adjusted Price |
10.24 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2013
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.20
|
24.20
|
24.20
|
10.24
|
32,380
|
|
|
8/2/2013
|
-0.10 / -0.41%
|
24.70
|
24.70
|
24.10
|
24.40
|
24.40
|
10.33
|
50,690
|
|
|
8/1/2013
|
+0.70 / +2.94%
|
23.80
|
24.90
|
23.50
|
24.50
|
24.50
|
10.37
|
80,680
|
|
|
7/31/2013
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.80
|
10.07
|
22,180
|
|
|
7/30/2013
|
+0.70 / +3.02%
|
23.50
|
24.10
|
23.50
|
23.90
|
23.90
|
10.12
|
39,910
|
|
|
7/29/2013
|
-0.30 / -1.28%
|
23.80
|
23.80
|
23.10
|
23.20
|
23.20
|
9.82
|
47,710
|
|
|
7/26/2013
|
-0.50 / -2.08%
|
24.00
|
24.10
|
23.40
|
23.50
|
23.50
|
9.95
|
71,870
|
|
|
7/25/2013
|
+0.50 / +2.13%
|
23.50
|
24.20
|
23.30
|
24.00
|
24.00
|
10.16
|
58,370
|
|
|
7/24/2013
|
-0.30 / -1.26%
|
23.90
|
24.00
|
23.40
|
23.50
|
23.50
|
9.95
|
23,180
|
|
|
7/23/2013
|
+0.50 / +2.15%
|
23.40
|
23.80
|
23.20
|
23.80
|
23.80
|
10.07
|
72,460
|
|
|
7/22/2013
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.00
|
23.30
|
23.30
|
9.86
|
42,520
|
|
|
7/19/2013
|
+0.30 / +1.32%
|
23.00
|
23.40
|
22.80
|
23.00
|
23.00
|
9.73
|
63,910
|
|
|
7/18/2013
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.70
|
9.61
|
22,180
|
|
|
7/17/2013
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.50
|
22.70
|
22.70
|
9.61
|
26,270
|
|
|
7/16/2013
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.60
|
9.56
|
13,810
|
|
|
7/15/2013
|
-0.10 / -0.44%
|
23.40
|
23.40
|
22.60
|
22.60
|
22.60
|
9.56
|
32,760
|
|
|
7/12/2013
|
+0.20 / +0.89%
|
22.20
|
22.80
|
22.20
|
22.70
|
22.70
|
9.61
|
16,020
|
|
|
7/11/2013
|
+0.30 / +1.35%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.50
|
9.52
|
21,800
|
|
|
7/10/2013
|
-0.50 / -2.20%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
9.40
|
16,600
|
|
|
7/9/2013
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.30
|
22.70
|
22.70
|
9.61
|
33,420
|
|
|
7/8/2013
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.50
|
9.52
|
6,220
|
|
|
7/5/2013
|
-0.30 / -1.29%
|
23.00
|
23.10
|
22.60
|
22.90
|
22.90
|
9.69
|
2,390
|
|
|
7/4/2013
|
+0.70 / +3.11%
|
22.80
|
23.50
|
22.80
|
23.20
|
23.20
|
9.82
|
23,290
|
|
|
7/3/2013
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.50
|
9.52
|
50,010
|
|
|
7/2/2013
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.50
|
9.52
|
60,200
|
|
|
7/1/2013
|
-0.50 / -2.17%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
9.52
|
11,440
|
|
|
6/28/2013
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.80
|
23.00
|
23.00
|
9.73
|
42,600
|
|
|
6/27/2013
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.60
|
23.00
|
23.00
|
9.73
|
6,290
|
|
|
6/26/2013
|
+1.00 / +4.55%
|
22.20
|
23.00
|
22.10
|
23.00
|
23.00
|
9.73
|
41,560
|
|
|
6/25/2013
|
-1.60 / -6.78%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.00
|
9.31
|
185,780
|
|
|