|
Closing price on 2/28/2013
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
20.10 |
| Volume |
60,130 |
| Split-adjusted Price |
8.42 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2013
|
+0.10 / +0.50%
|
20.50
|
20.70
|
20.10
|
20.30
|
20.30
|
8.42
|
60,130
|
|
|
2/27/2013
|
+0.60 / +3.06%
|
19.80
|
20.20
|
19.20
|
20.20
|
20.20
|
8.38
|
105,260
|
|
|
2/26/2013
|
-0.40 / -2.00%
|
20.00
|
20.50
|
19.60
|
19.60
|
19.60
|
8.13
|
202,260
|
|
|
2/25/2013
|
+0.30 / +1.52%
|
19.70
|
20.20
|
19.50
|
20.00
|
20.00
|
8.29
|
161,660
|
|
|
2/22/2013
|
-0.80 / -3.90%
|
21.70
|
21.70
|
19.10
|
19.70
|
19.70
|
8.17
|
94,900
|
|
|
2/21/2013
|
-1.50 / -6.82%
|
22.30
|
22.30
|
20.50
|
20.50
|
20.50
|
8.50
|
231,050
|
|
|
2/20/2013
|
-0.50 / -2.22%
|
21.40
|
22.50
|
21.40
|
22.00
|
22.00
|
9.12
|
220,450
|
|
|
2/19/2013
|
+0.20 / +0.90%
|
22.30
|
22.50
|
21.70
|
22.50
|
22.50
|
9.33
|
369,730
|
|
|
2/18/2013
|
+1.40 / +6.70%
|
21.60
|
22.30
|
21.50
|
22.30
|
22.30
|
9.04
|
317,440
|
|
|
2/8/2013
|
+1.30 / +6.63%
|
19.70
|
20.90
|
19.70
|
20.90
|
20.90
|
8.47
|
239,680
|
|
|
2/7/2013
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.60
|
7.94
|
79,270
|
|
|
2/6/2013
|
+0.40 / +2.09%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.50
|
7.90
|
82,890
|
|
|
2/5/2013
|
-0.20 / -1.04%
|
19.10
|
19.40
|
19.10
|
19.10
|
19.10
|
7.74
|
87,960
|
|
|
2/4/2013
|
-0.20 / -1.03%
|
19.00
|
19.50
|
18.90
|
19.30
|
19.30
|
7.82
|
35,670
|
|
|
2/1/2013
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.50
|
7.90
|
88,170
|
|
|
1/31/2013
|
+0.70 / +3.70%
|
18.90
|
19.60
|
18.80
|
19.60
|
19.60
|
7.94
|
213,920
|
|
|
1/30/2013
|
-0.10 / -0.53%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.90
|
7.66
|
147,790
|
|
|
1/29/2013
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.70
|
19.00
|
19.00
|
7.70
|
54,420
|
|
|
1/28/2013
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.10
|
19.10
|
19.10
|
7.74
|
138,310
|
|
|
1/25/2013
|
+0.70 / +3.80%
|
18.50
|
19.60
|
18.40
|
19.10
|
19.10
|
7.74
|
171,970
|
|
|
1/24/2013
|
+0.40 / +2.22%
|
18.30
|
18.40
|
17.90
|
18.40
|
18.40
|
7.46
|
34,600
|
|
|
1/23/2013
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
7.30
|
48,040
|
|
|
1/22/2013
|
-0.80 / -4.28%
|
18.70
|
18.80
|
17.90
|
17.90
|
17.90
|
7.26
|
151,220
|
|
|
1/21/2013
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.60
|
18.70
|
18.70
|
7.58
|
33,220
|
|
|
1/18/2013
|
-0.30 / -1.58%
|
18.70
|
19.00
|
18.60
|
18.70
|
18.70
|
7.58
|
80,890
|
|
|
1/17/2013
|
-0.70 / -3.55%
|
19.70
|
19.70
|
18.60
|
19.00
|
19.00
|
7.70
|
149,430
|
|
|
1/16/2013
|
-0.20 / -1.01%
|
19.90
|
20.10
|
19.50
|
19.70
|
19.70
|
7.98
|
217,600
|
|
|
1/15/2013
|
+0.30 / +1.53%
|
19.80
|
20.10
|
19.50
|
19.90
|
19.90
|
8.07
|
117,380
|
|
|
1/14/2013
|
+0.50 / +2.62%
|
19.10
|
19.70
|
18.70
|
19.60
|
19.60
|
7.94
|
217,520
|
|
|
1/11/2013
|
+0.90 / +4.95%
|
18.50
|
19.10
|
18.20
|
19.10
|
19.10
|
7.74
|
408,340
|
|
|