|
Closing price on 4/10/2012
|
|
| Open |
17.10 |
| High |
17.60 |
| Low |
16.60 |
| Volume |
246,700 |
| Split-adjusted Price |
6.55 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2012
|
-0.50 / -2.92%
|
17.10
|
17.60
|
16.60
|
16.60
|
16.60
|
6.55
|
246,700
|
|
|
4/9/2012
|
+0.80 / +4.91%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
6.75
|
696,310
|
|
|
4/6/2012
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
6.43
|
169,100
|
|
|
4/5/2012
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.80
|
15.60
|
15.60
|
6.16
|
120,270
|
|
|
4/4/2012
|
-0.30 / -1.97%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
5.88
|
101,140
|
|
|
4/3/2012
|
+0.40 / +2.70%
|
14.70
|
15.50
|
14.70
|
15.20
|
15.20
|
6.00
|
154,670
|
|
|
3/30/2012
|
-0.50 / -3.27%
|
15.00
|
15.20
|
14.60
|
14.80
|
14.80
|
5.84
|
78,400
|
|
|
3/29/2012
|
-0.70 / -4.38%
|
15.90
|
16.10
|
15.20
|
15.30
|
15.30
|
6.04
|
193,270
|
|
|
3/28/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
16.00
|
16.00
|
6.31
|
192,530
|
|
|
3/27/2012
|
-0.20 / -1.23%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
6.31
|
1,150,790
|
|
|
3/26/2012
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.39
|
25,180
|
|
|
3/23/2012
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.12
|
514,653
|
|
|
3/22/2012
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
5.84
|
798,150
|
|
|
3/21/2012
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.10
|
5.56
|
181,420
|
|
|
3/20/2012
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.50
|
5.33
|
95,130
|
|
|
3/19/2012
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.10
|
13.40
|
13.40
|
5.29
|
32,800
|
|
|
3/16/2012
|
-0.20 / -1.48%
|
13.40
|
13.80
|
12.90
|
13.30
|
13.30
|
5.25
|
167,520
|
|
|
3/15/2012
|
+0.50 / +3.85%
|
12.70
|
13.60
|
12.50
|
13.50
|
13.50
|
5.33
|
125,080
|
|
|
3/14/2012
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
5.13
|
143,670
|
|
|
3/13/2012
|
+0.30 / +2.26%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
5.37
|
80,760
|
|
|
3/12/2012
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.30
|
5.25
|
119,780
|
|
|
3/9/2012
|
-0.50 / -3.52%
|
13.70
|
14.20
|
13.50
|
13.70
|
13.70
|
5.41
|
91,190
|
|
|
3/8/2012
|
-0.70 / -4.70%
|
14.20
|
14.80
|
14.20
|
14.20
|
14.20
|
5.60
|
142,730
|
|
|
3/7/2012
|
+0.40 / +2.76%
|
14.70
|
15.10
|
14.10
|
14.90
|
14.90
|
5.88
|
189,130
|
|
|
3/6/2012
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.50
|
5.72
|
614,270
|
|
|
3/5/2012
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
5.49
|
103,370
|
|
|
3/2/2012
|
+0.20 / +1.53%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.30
|
5.25
|
203,670
|
|
|
3/1/2012
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.10
|
5.17
|
65,550
|
|
|
2/29/2012
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.20
|
5.21
|
32,050
|
|
|
2/28/2012
|
-0.60 / -4.38%
|
13.70
|
14.10
|
13.10
|
13.10
|
13.10
|
5.17
|
76,380
|
|
|