|
Closing price on 12/4/2008
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
45,400 |
| Split-adjusted Price |
4.06 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2008
|
+0.40 / +2.41%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
4.06
|
45,400
|
|
|
12/3/2008
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.60
|
3.96
|
9,270
|
|
|
12/2/2008
|
-0.10 / -0.60%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.50
|
3.94
|
16,400
|
|
|
12/1/2008
|
-0.60 / -3.49%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.60
|
3.96
|
35,000
|
|
|
11/28/2008
|
+0.80 / +4.88%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
4.10
|
80,940
|
|
|
11/27/2008
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
3.91
|
43,250
|
|
|
11/26/2008
|
-0.70 / -4.07%
|
16.80
|
17.20
|
16.50
|
16.50
|
16.50
|
3.94
|
57,440
|
|
|
11/25/2008
|
+0.70 / +4.24%
|
16.90
|
17.20
|
16.50
|
17.20
|
17.20
|
4.10
|
65,030
|
|
|
11/24/2008
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.50
|
3.94
|
36,520
|
|
|
11/21/2008
|
-0.20 / -1.19%
|
16.10
|
17.10
|
16.10
|
16.60
|
16.60
|
3.96
|
50,390
|
|
|
11/20/2008
|
-0.80 / -4.55%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.80
|
4.01
|
96,910
|
|
|
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
|
|
|