|
|
Closing price on 9/8/2011
|
|
| Open |
17.30 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
233,630 |
| Split-adjusted Price |
5.99 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2011
|
-0.20 / -1.16%
|
17.30
|
18.00
|
17.10
|
17.10
|
17.10
|
5.99
|
233,630
|
|
|
9/7/2011
|
+0.50 / +2.98%
|
17.30
|
17.50
|
17.00
|
17.30
|
17.30
|
6.06
|
165,040
|
|
|
9/6/2011
|
-0.10 / -0.59%
|
16.50
|
17.30
|
16.40
|
16.80
|
16.80
|
5.88
|
128,040
|
|
|
9/5/2011
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.40
|
16.90
|
16.90
|
5.92
|
199,070
|
|
|
9/1/2011
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.10
|
17.20
|
17.20
|
6.02
|
113,470
|
|
|
8/31/2011
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
6.02
|
154,280
|
|
|
8/30/2011
|
+0.30 / +1.78%
|
17.60
|
17.70
|
17.10
|
17.20
|
17.20
|
6.02
|
134,310
|
|
|
8/29/2011
|
+0.80 / +4.97%
|
16.70
|
16.90
|
16.30
|
16.90
|
16.90
|
5.92
|
313,290
|
|
|
8/26/2011
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.10
|
5.64
|
97,890
|
|
|
8/25/2011
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.20
|
5.67
|
65,230
|
|
|
8/24/2011
|
+0.10 / +0.64%
|
15.60
|
16.10
|
15.60
|
15.70
|
15.70
|
5.50
|
81,440
|
|
|
8/23/2011
|
-0.60 / -3.70%
|
16.20
|
16.50
|
15.60
|
15.60
|
15.60
|
5.46
|
106,230
|
|
|
8/22/2011
|
+0.70 / +4.52%
|
15.80
|
16.20
|
15.60
|
16.20
|
16.20
|
5.67
|
392,970
|
|
|
8/19/2011
|
-0.50 / -3.13%
|
15.50
|
15.90
|
15.40
|
15.50
|
15.50
|
5.43
|
77,330
|
|
|
8/18/2011
|
+0.50 / +3.23%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.00
|
5.60
|
89,330
|
|
|
8/17/2011
|
+0.70 / +4.73%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.50
|
5.43
|
166,920
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|