|
Closing price on 10/30/2013
|
|
| Open |
27.40 |
| High |
27.50 |
| Low |
27.30 |
| Volume |
15,350 |
| Split-adjusted Price |
12.04 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2013
|
-0.10 / -0.36%
|
27.40
|
27.50
|
27.30
|
27.40
|
27.40
|
12.04
|
15,350
|
|
|
10/29/2013
|
0.00 / 0.00%
|
26.80
|
27.50
|
26.80
|
27.50
|
27.50
|
12.08
|
28,860
|
|
|
10/28/2013
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.30
|
27.50
|
27.50
|
12.08
|
96,520
|
|
|
10/25/2013
|
+1.10 / +4.17%
|
26.30
|
27.50
|
26.30
|
27.50
|
27.50
|
12.08
|
88,290
|
|
|
10/24/2013
|
-0.70 / -2.58%
|
26.80
|
26.80
|
26.20
|
26.40
|
26.40
|
11.60
|
87,020
|
|
|
10/23/2013
|
+0.10 / +0.37%
|
26.80
|
27.30
|
26.80
|
27.10
|
27.10
|
11.47
|
83,520
|
|
|
10/22/2013
|
+0.30 / +1.12%
|
26.70
|
27.10
|
26.70
|
27.00
|
27.00
|
11.43
|
26,950
|
|
|
10/21/2013
|
0.00 / 0.00%
|
26.70
|
27.10
|
26.70
|
26.70
|
26.70
|
11.30
|
74,860
|
|
|
10/18/2013
|
-0.60 / -2.20%
|
26.60
|
27.40
|
26.60
|
26.70
|
26.70
|
11.30
|
11,610
|
|
|
10/17/2013
|
+0.10 / +0.37%
|
27.00
|
27.70
|
27.00
|
27.30
|
27.30
|
11.55
|
60,590
|
|
|
10/16/2013
|
0.00 / 0.00%
|
26.40
|
27.70
|
26.40
|
27.20
|
27.20
|
11.51
|
25,950
|
|
|
10/15/2013
|
+0.80 / +3.03%
|
26.50
|
27.20
|
26.40
|
27.20
|
27.20
|
11.51
|
57,440
|
|
|
10/14/2013
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.00
|
26.40
|
26.40
|
11.17
|
24,380
|
|
|
10/11/2013
|
-0.30 / -1.12%
|
26.70
|
26.80
|
26.30
|
26.40
|
26.40
|
11.17
|
41,530
|
|
|
10/10/2013
|
-0.20 / -0.74%
|
26.90
|
27.30
|
26.50
|
26.70
|
26.70
|
11.30
|
77,790
|
|
|
10/9/2013
|
+1.10 / +4.26%
|
25.80
|
26.90
|
25.60
|
26.90
|
26.90
|
11.38
|
73,030
|
|
|
10/8/2013
|
+0.30 / +1.18%
|
25.30
|
25.80
|
25.30
|
25.80
|
25.80
|
10.92
|
24,770
|
|
|
10/7/2013
|
+0.20 / +0.79%
|
25.30
|
25.60
|
25.20
|
25.50
|
25.50
|
10.79
|
26,660
|
|
|
10/4/2013
|
-0.10 / -0.39%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.30
|
10.71
|
6,470
|
|
|
10/3/2013
|
-0.10 / -0.39%
|
25.20
|
25.50
|
25.20
|
25.40
|
25.40
|
10.75
|
41,000
|
|
|
10/2/2013
|
+0.40 / +1.59%
|
25.20
|
25.50
|
25.20
|
25.50
|
25.50
|
10.79
|
11,200
|
|
|
10/1/2013
|
-0.50 / -1.95%
|
25.60
|
25.70
|
25.10
|
25.10
|
25.10
|
10.62
|
54,870
|
|
|
9/30/2013
|
+0.50 / +1.99%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.60
|
10.83
|
40,870
|
|
|
9/27/2013
|
+0.10 / +0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.10
|
10.62
|
18,390
|
|
|
9/26/2013
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.00
|
10.58
|
36,610
|
|
|
9/25/2013
|
-0.10 / -0.40%
|
25.50
|
25.50
|
25.10
|
25.20
|
25.20
|
10.67
|
16,650
|
|
|
9/24/2013
|
+0.50 / +2.02%
|
24.90
|
25.30
|
24.90
|
25.30
|
25.30
|
10.71
|
44,350
|
|
|
9/23/2013
|
+0.40 / +1.64%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.80
|
10.50
|
3,230
|
|
|
9/20/2013
|
-0.30 / -1.21%
|
24.60
|
24.70
|
24.40
|
24.40
|
24.40
|
10.33
|
22,790
|
|
|
9/19/2013
|
+0.50 / +2.07%
|
24.20
|
24.80
|
24.20
|
24.70
|
24.70
|
10.45
|
4,320
|
|
|