|
Closing price on 10/10/2012
|
|
| Open |
16.30 |
| High |
17.10 |
| Low |
16.20 |
| Volume |
116,110 |
| Split-adjusted Price |
6.93 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2012
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.20
|
17.10
|
17.10
|
6.93
|
116,110
|
|
|
10/9/2012
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.20
|
16.30
|
16.30
|
6.61
|
10,730
|
|
|
10/8/2012
|
+0.50 / +3.16%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
6.61
|
37,330
|
|
|
10/5/2012
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
6.40
|
16,710
|
|
|
10/4/2012
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
6.36
|
94,540
|
|
|
10/3/2012
|
+0.30 / +1.92%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.90
|
6.44
|
24,910
|
|
|
10/2/2012
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
6.32
|
1,930
|
|
|
10/1/2012
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
6.28
|
53,980
|
|
|
9/28/2012
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
6.36
|
45,540
|
|
|
9/27/2012
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
6.40
|
5,610
|
|
|
9/26/2012
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
6.49
|
113,480
|
|
|
9/25/2012
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
6.36
|
7,060
|
|
|
9/24/2012
|
-0.30 / -1.89%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.60
|
6.32
|
14,830
|
|
|
9/21/2012
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.90
|
6.44
|
10,930
|
|
|
9/20/2012
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.70
|
6.36
|
26,240
|
|
|
9/19/2012
|
-0.10 / -0.63%
|
15.20
|
15.90
|
15.20
|
15.70
|
15.70
|
6.36
|
119,400
|
|
|
9/18/2012
|
-0.70 / -4.24%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.80
|
6.40
|
46,430
|
|
|
9/17/2012
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.10
|
16.50
|
16.50
|
6.69
|
38,510
|
|
|
9/14/2012
|
+0.60 / +3.75%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
6.73
|
101,220
|
|
|
9/13/2012
|
+0.40 / +2.56%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
6.49
|
26,610
|
|
|
9/12/2012
|
-0.60 / -3.70%
|
16.40
|
16.60
|
15.60
|
15.60
|
15.60
|
6.32
|
95,050
|
|
|
9/11/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.80
|
16.20
|
16.20
|
6.57
|
253,560
|
|
|
9/10/2012
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
6.57
|
782,670
|
|
|
9/7/2012
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.60
|
6.73
|
37,230
|
|
|
9/6/2012
|
+0.40 / +2.45%
|
16.30
|
17.10
|
16.30
|
16.70
|
16.70
|
6.77
|
114,750
|
|
|
9/5/2012
|
-0.70 / -4.12%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
6.61
|
40,240
|
|
|
9/4/2012
|
+0.30 / +1.80%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
6.89
|
11,820
|
|
|
8/31/2012
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
6.77
|
18,300
|
|
|
8/30/2012
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
6.85
|
27,860
|
|
|
8/29/2012
|
+0.70 / +4.43%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.50
|
6.69
|
99,460
|
|
|