|
Closing price on 9/29/2010
|
|
| Open |
30.30 |
| High |
30.60 |
| Low |
29.30 |
| Volume |
232,500 |
| Split-adjusted Price |
7.36 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-1.10 / -3.59%
|
30.30
|
30.60
|
29.30
|
29.50
|
29.50
|
7.36
|
232,500
|
|
|
9/28/2010
|
+0.60 / +2.00%
|
31.10
|
31.10
|
30.00
|
30.60
|
30.60
|
7.63
|
163,150
|
|
|
9/27/2010
|
-0.80 / -2.60%
|
30.80
|
30.90
|
30.00
|
30.00
|
30.00
|
7.48
|
126,060
|
|
|
9/24/2010
|
+0.10 / +0.33%
|
30.70
|
31.20
|
30.50
|
30.80
|
30.80
|
7.68
|
82,210
|
|
|
9/23/2010
|
+0.40 / +1.32%
|
30.20
|
31.30
|
29.90
|
30.70
|
30.70
|
7.66
|
234,240
|
|
|
9/22/2010
|
-1.50 / -4.72%
|
30.90
|
31.80
|
30.20
|
30.30
|
30.30
|
7.56
|
224,850
|
|
|
9/21/2010
|
+1.20 / +3.92%
|
30.60
|
32.10
|
30.10
|
31.80
|
31.80
|
7.68
|
689,800
|
|
|
9/20/2010
|
+1.40 / +4.79%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
7.39
|
167,970
|
|
|
9/17/2010
|
+1.30 / +4.66%
|
29.10
|
29.20
|
29.10
|
29.20
|
29.20
|
7.05
|
96,610
|
|
|
9/16/2010
|
0.00 / 0.00%
|
27.60
|
28.30
|
27.20
|
27.90
|
27.90
|
6.74
|
90,110
|
|
|
9/15/2010
|
-1.10 / -3.79%
|
29.20
|
29.20
|
27.90
|
27.90
|
27.90
|
6.74
|
170,780
|
|
|
9/14/2010
|
0.00 / 0.00%
|
29.90
|
29.90
|
27.80
|
29.00
|
29.00
|
7.01
|
234,760
|
|
|
9/13/2010
|
-1.50 / -4.92%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.00
|
7.01
|
153,960
|
|
|
9/10/2010
|
-1.60 / -4.98%
|
32.10
|
32.30
|
30.50
|
30.50
|
30.50
|
7.37
|
302,450
|
|
|
9/9/2010
|
+0.40 / +1.26%
|
32.80
|
33.20
|
31.60
|
32.10
|
32.10
|
7.75
|
260,630
|
|
|
9/8/2010
|
-0.60 / -1.86%
|
31.20
|
32.10
|
30.80
|
31.70
|
31.70
|
7.66
|
408,070
|
|
|
9/7/2010
|
+1.50 / +4.87%
|
32.30
|
32.30
|
31.10
|
32.30
|
32.30
|
7.80
|
378,500
|
|
|
9/6/2010
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
7.44
|
146,990
|
|
|
9/1/2010
|
+1.40 / +5.00%
|
29.00
|
29.40
|
28.50
|
29.40
|
29.40
|
7.10
|
287,840
|
|
|
8/31/2010
|
+1.30 / +4.87%
|
27.50
|
28.00
|
26.80
|
28.00
|
28.00
|
6.76
|
509,830
|
|
|
8/30/2010
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
6.45
|
27,590
|
|
|
8/27/2010
|
+1.20 / +4.94%
|
23.60
|
25.50
|
23.10
|
25.50
|
25.50
|
6.16
|
325,850
|
|
|
8/26/2010
|
-1.10 / -4.33%
|
25.40
|
25.70
|
24.20
|
24.30
|
24.30
|
5.87
|
197,130
|
|
|
8/25/2010
|
-1.30 / -4.87%
|
25.50
|
25.70
|
25.40
|
25.40
|
25.40
|
6.14
|
161,220
|
|
|
8/24/2010
|
-1.40 / -4.98%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.70
|
6.45
|
157,610
|
|
|
8/23/2010
|
-1.40 / -4.75%
|
28.60
|
29.00
|
28.10
|
28.10
|
28.10
|
6.79
|
122,990
|
|
|
8/20/2010
|
-0.10 / -0.34%
|
29.90
|
29.90
|
28.20
|
29.50
|
29.50
|
7.13
|
152,050
|
|
|
8/19/2010
|
-1.20 / -3.90%
|
31.50
|
31.50
|
29.60
|
29.60
|
29.60
|
7.15
|
139,360
|
|
|
8/18/2010
|
-1.20 / -3.75%
|
31.10
|
31.40
|
30.80
|
30.80
|
30.80
|
7.44
|
126,980
|
|
|
8/17/2010
|
-0.30 / -0.93%
|
32.30
|
32.30
|
31.10
|
32.00
|
32.00
|
7.73
|
113,950
|
|
|