|
Closing price on 11/13/2013
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
29.00 |
| Volume |
27,080 |
| Split-adjusted Price |
12.88 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2013
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.00
|
29.30
|
29.30
|
12.88
|
27,080
|
|
|
11/12/2013
|
+1.30 / +4.61%
|
28.20
|
30.10
|
28.20
|
29.50
|
29.50
|
12.96
|
161,610
|
|
|
11/11/2013
|
-0.10 / -0.35%
|
28.10
|
28.30
|
28.00
|
28.20
|
28.20
|
12.39
|
23,650
|
|
|
11/8/2013
|
0.00 / 0.00%
|
28.30
|
28.40
|
28.00
|
28.30
|
28.30
|
12.44
|
13,640
|
|
|
11/7/2013
|
0.00 / 0.00%
|
28.40
|
29.00
|
28.30
|
28.30
|
28.30
|
12.44
|
60,010
|
|
|
11/6/2013
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.00
|
28.30
|
28.30
|
12.44
|
56,380
|
|
|
11/5/2013
|
+0.30 / +1.08%
|
27.90
|
28.10
|
27.50
|
28.10
|
28.10
|
12.35
|
123,250
|
|
|
11/4/2013
|
+0.70 / +2.58%
|
27.20
|
28.10
|
27.20
|
27.80
|
27.80
|
12.22
|
127,340
|
|
|
11/1/2013
|
+0.20 / +0.74%
|
26.80
|
27.30
|
26.80
|
27.10
|
27.10
|
11.91
|
32,960
|
|
|
10/31/2013
|
-0.50 / -1.82%
|
27.00
|
27.10
|
26.90
|
26.90
|
26.90
|
11.82
|
32,040
|
|
|
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
|
|
|