|
Closing price on 11/19/2008
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.60 |
| Volume |
29,830 |
| Split-adjusted Price |
4.20 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2008
|
-0.40 / -2.22%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
4.20
|
29,830
|
|
|
11/18/2008
|
-0.60 / -3.23%
|
17.90
|
18.50
|
17.70
|
18.00
|
18.00
|
4.29
|
39,860
|
|
|
11/17/2008
|
-0.40 / -2.11%
|
18.10
|
19.40
|
18.10
|
18.60
|
18.60
|
4.44
|
132,990
|
|
|
11/14/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.53
|
23,740
|
|
|
11/13/2008
|
+0.80 / +4.62%
|
18.10
|
18.10
|
17.30
|
18.10
|
18.10
|
4.32
|
131,570
|
|
|
11/12/2008
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.40
|
17.30
|
17.30
|
4.13
|
67,200
|
|
|
11/11/2008
|
-0.70 / -4.07%
|
16.50
|
17.10
|
16.40
|
16.50
|
16.50
|
3.94
|
100,920
|
|
|
11/10/2008
|
-0.90 / -4.97%
|
17.50
|
18.00
|
17.20
|
17.20
|
17.20
|
4.10
|
68,490
|
|
|
11/7/2008
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.32
|
29,730
|
|
|
11/6/2008
|
-1.00 / -5.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
4.53
|
85,150
|
|
|
11/5/2008
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.77
|
20,130
|
|
|
11/4/2008
|
+0.90 / +4.95%
|
17.80
|
19.10
|
17.80
|
19.10
|
19.10
|
4.56
|
81,750
|
|
|
11/3/2008
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.60
|
18.20
|
18.20
|
4.34
|
39,930
|
|
|
10/31/2008
|
+0.10 / +0.55%
|
18.80
|
19.00
|
18.20
|
18.20
|
18.20
|
4.34
|
121,260
|
|
|
10/30/2008
|
+0.80 / +4.62%
|
17.80
|
18.10
|
17.00
|
18.10
|
18.10
|
4.32
|
79,510
|
|
|
10/29/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.50
|
17.30
|
17.30
|
4.13
|
86,430
|
|
|
10/28/2008
|
-0.80 / -4.62%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
3.94
|
82,000
|
|
|
10/27/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.13
|
36,190
|
|
|
10/24/2008
|
-0.90 / -4.71%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.34
|
50,680
|
|
|
10/23/2008
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.56
|
24,980
|
|
|
10/22/2008
|
-0.90 / -4.29%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.10
|
4.80
|
59,280
|
|
|
10/21/2008
|
+0.10 / +0.48%
|
21.80
|
21.80
|
20.90
|
21.00
|
21.00
|
5.01
|
56,290
|
|
|
10/20/2008
|
-1.10 / -5.00%
|
21.00
|
21.90
|
20.90
|
20.90
|
20.90
|
4.99
|
81,910
|
|
|
10/17/2008
|
-0.80 / -3.51%
|
22.00
|
22.50
|
21.70
|
22.00
|
22.00
|
5.25
|
72,380
|
|
|
10/16/2008
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.44
|
28,010
|
|
|
10/15/2008
|
+0.50 / +2.14%
|
23.40
|
24.10
|
22.40
|
23.90
|
23.90
|
5.70
|
119,380
|
|
|
10/14/2008
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.58
|
7,480
|
|
|
10/13/2008
|
-1.10 / -4.70%
|
23.40
|
24.00
|
22.30
|
22.30
|
22.30
|
5.32
|
73,350
|
|
|
10/10/2008
|
-6.60 / -22.00%
|
23.40
|
25.50
|
23.40
|
23.40
|
23.40
|
5.58
|
156,960
|
|
|
10/9/2008
|
+0.80 / +2.74%
|
29.00
|
30.60
|
28.00
|
30.00
|
30.00
|
5.87
|
111,830
|
|
|