|
Closing price on 9/29/2009
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
21.60 |
| Volume |
358,560 |
| Split-adjusted Price |
5.20 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2009
|
+0.20 / +0.93%
|
22.00
|
22.10
|
21.60
|
21.80
|
21.80
|
5.20
|
358,560
|
|
|
9/28/2009
|
-0.80 / -3.57%
|
22.10
|
22.50
|
21.60
|
21.60
|
21.60
|
5.15
|
393,320
|
|
|
9/25/2009
|
0.00 / 0.00%
|
21.90
|
22.80
|
21.90
|
22.40
|
22.40
|
5.34
|
282,810
|
|
|
9/24/2009
|
-1.10 / -4.68%
|
22.80
|
23.30
|
22.40
|
22.40
|
22.40
|
5.34
|
440,730
|
|
|
9/23/2009
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.40
|
23.50
|
23.50
|
5.61
|
530,900
|
|
|
9/22/2009
|
+1.10 / +4.91%
|
22.10
|
23.50
|
22.10
|
23.50
|
23.50
|
5.61
|
899,760
|
|
|
9/21/2009
|
+0.80 / +3.70%
|
21.60
|
22.60
|
21.50
|
22.40
|
22.40
|
5.34
|
480,530
|
|
|
9/18/2009
|
-0.10 / -0.46%
|
21.00
|
21.70
|
20.90
|
21.60
|
21.60
|
5.15
|
357,650
|
|
|
9/17/2009
|
-0.60 / -2.69%
|
22.00
|
22.30
|
21.50
|
21.70
|
21.70
|
5.18
|
459,830
|
|
|
9/16/2009
|
+1.00 / +4.69%
|
22.20
|
22.30
|
21.50
|
22.30
|
22.30
|
5.32
|
1,052,370
|
|
|
9/15/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
20.80
|
21.30
|
21.30
|
5.08
|
790,720
|
|
|
9/14/2009
|
+0.90 / +4.64%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.30
|
4.84
|
322,840
|
|
|
9/11/2009
|
+0.30 / +1.57%
|
19.30
|
19.50
|
19.10
|
19.40
|
19.40
|
4.63
|
318,690
|
|
|
9/10/2009
|
+0.10 / +0.53%
|
19.10
|
19.20
|
18.90
|
19.10
|
19.10
|
4.56
|
300,290
|
|
|
9/9/2009
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.30
|
19.00
|
19.00
|
4.53
|
250,410
|
|
|
9/8/2009
|
+0.50 / +2.76%
|
18.80
|
18.80
|
18.30
|
18.60
|
18.60
|
4.44
|
261,710
|
|
|
9/7/2009
|
-0.30 / -1.63%
|
18.30
|
18.30
|
17.70
|
18.10
|
18.10
|
4.32
|
182,070
|
|
|
9/4/2009
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.30
|
18.40
|
18.40
|
4.39
|
322,850
|
|
|
9/3/2009
|
-0.40 / -2.13%
|
18.20
|
18.80
|
18.20
|
18.40
|
18.40
|
4.39
|
208,090
|
|
|
9/1/2009
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
4.49
|
231,620
|
|
|
8/31/2009
|
-0.10 / -0.52%
|
19.30
|
19.40
|
18.80
|
19.00
|
19.00
|
4.53
|
379,860
|
|
|
8/28/2009
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
19.10
|
19.10
|
4.56
|
238,720
|
|
|
8/27/2009
|
+0.70 / +3.80%
|
18.30
|
19.30
|
18.30
|
19.10
|
19.10
|
4.56
|
258,880
|
|
|
8/26/2009
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.30
|
18.40
|
18.40
|
4.39
|
191,660
|
|
|
8/25/2009
|
-0.40 / -2.13%
|
18.30
|
18.40
|
17.90
|
18.40
|
18.40
|
4.39
|
496,310
|
|
|
8/24/2009
|
-0.80 / -4.08%
|
19.20
|
19.60
|
18.80
|
18.80
|
18.80
|
4.49
|
338,150
|
|
|
8/21/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
18.70
|
19.60
|
19.60
|
4.68
|
720,300
|
|
|
8/20/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.10
|
18.70
|
18.70
|
4.46
|
508,280
|
|
|
8/19/2009
|
+0.80 / +4.68%
|
17.10
|
17.90
|
17.00
|
17.90
|
17.90
|
4.27
|
486,660
|
|
|
8/18/2009
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.10
|
4.08
|
124,730
|
|
|