|
Closing price on 12/7/2011
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
109,460 |
| Split-adjusted Price |
5.01 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.30
|
5.01
|
109,460
|
|
|
12/6/2011
|
-0.60 / -4.03%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.30
|
5.01
|
47,870
|
|
|
12/5/2011
|
+0.70 / +4.93%
|
14.60
|
14.90
|
14.40
|
14.90
|
14.90
|
5.22
|
141,790
|
|
|
12/2/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
4.97
|
18,030
|
|
|
12/1/2011
|
+0.30 / +2.16%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
4.97
|
49,980
|
|
|
11/30/2011
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
4.87
|
127,640
|
|
|
11/29/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
4.90
|
66,790
|
|
|
11/28/2011
|
+0.10 / +0.72%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.00
|
4.90
|
181,030
|
|
|
11/25/2011
|
-0.30 / -2.11%
|
14.00
|
14.30
|
13.90
|
13.90
|
13.90
|
4.87
|
112,010
|
|
|
11/24/2011
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
4.97
|
84,620
|
|
|
11/23/2011
|
+0.30 / +2.14%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.30
|
5.01
|
30,570
|
|
|
11/22/2011
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.00
|
4.90
|
52,580
|
|
|
11/21/2011
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
4.90
|
74,610
|
|
|
11/18/2011
|
-0.50 / -3.45%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
4.90
|
157,130
|
|
|
11/17/2011
|
-0.40 / -2.68%
|
14.80
|
15.30
|
14.50
|
14.50
|
14.50
|
5.08
|
90,570
|
|
|
11/16/2011
|
+0.40 / +2.76%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.90
|
5.22
|
67,100
|
|
|
11/15/2011
|
-0.40 / -2.68%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.50
|
5.08
|
120,590
|
|
|
11/14/2011
|
-0.20 / -1.32%
|
15.50
|
15.50
|
14.80
|
14.90
|
14.90
|
5.22
|
102,340
|
|
|
11/11/2011
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.10
|
15.10
|
5.29
|
85,570
|
|
|
11/10/2011
|
-0.30 / -1.95%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
5.29
|
90,050
|
|
|
11/9/2011
|
+0.20 / +1.32%
|
15.90
|
15.90
|
15.20
|
15.40
|
15.40
|
5.39
|
143,040
|
|
|
11/8/2011
|
-0.40 / -2.56%
|
15.40
|
15.80
|
15.20
|
15.20
|
15.20
|
5.32
|
77,630
|
|
|
11/7/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.60
|
15.60
|
5.46
|
63,810
|
|
|
11/4/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
5.46
|
65,210
|
|
|
11/3/2011
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
5.46
|
93,240
|
|
|
11/2/2011
|
-0.40 / -2.50%
|
15.80
|
16.30
|
15.40
|
15.60
|
15.60
|
5.46
|
320,270
|
|
|
11/1/2011
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.00
|
5.60
|
85,030
|
|
|
10/31/2011
|
-0.60 / -3.57%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.20
|
5.67
|
343,170
|
|
|
10/28/2011
|
+0.70 / +4.35%
|
16.40
|
16.90
|
16.10
|
16.80
|
16.80
|
5.88
|
151,760
|
|
|
10/27/2011
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
5.64
|
43,950
|
|
|