|
Closing price on 6/4/2012
|
|
| Open |
21.10 |
| High |
21.70 |
| Low |
20.80 |
| Volume |
200,100 |
| Split-adjusted Price |
8.56 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
-0.10 / -0.46%
|
21.10
|
21.70
|
20.80
|
21.70
|
21.70
|
8.56
|
200,100
|
|
|
6/1/2012
|
-1.10 / -4.80%
|
22.90
|
23.00
|
21.80
|
21.80
|
21.80
|
8.60
|
170,050
|
|
|
5/31/2012
|
-0.30 / -1.29%
|
22.60
|
23.20
|
22.10
|
22.90
|
22.90
|
9.04
|
138,770
|
|
|
5/30/2012
|
+0.10 / +0.43%
|
23.70
|
23.90
|
23.20
|
23.20
|
23.20
|
9.15
|
187,700
|
|
|
5/29/2012
|
+1.10 / +5.00%
|
21.30
|
23.10
|
21.30
|
23.10
|
23.10
|
9.12
|
360,250
|
|
|
5/28/2012
|
+1.00 / +4.76%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
8.68
|
345,620
|
|
|
5/25/2012
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.29
|
44,240
|
|
|
5/24/2012
|
-0.90 / -4.31%
|
21.00
|
21.00
|
19.90
|
20.00
|
20.00
|
7.89
|
222,970
|
|
|
5/23/2012
|
-1.10 / -5.00%
|
21.40
|
22.40
|
20.90
|
20.90
|
20.90
|
8.25
|
217,410
|
|
|
5/22/2012
|
+0.50 / +2.33%
|
22.00
|
22.50
|
21.40
|
22.00
|
22.00
|
8.68
|
308,920
|
|
|
5/21/2012
|
+1.00 / +4.88%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.50
|
8.48
|
124,180
|
|
|
5/18/2012
|
-1.00 / -4.65%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.50
|
8.09
|
202,360
|
|
|
5/17/2012
|
+0.70 / +3.37%
|
21.00
|
21.80
|
20.90
|
21.50
|
21.50
|
8.48
|
297,670
|
|
|
5/16/2012
|
-1.00 / -4.59%
|
21.60
|
22.00
|
20.80
|
20.80
|
20.80
|
8.21
|
354,960
|
|
|
5/15/2012
|
-1.10 / -4.80%
|
22.10
|
22.90
|
21.80
|
21.80
|
21.80
|
8.60
|
331,560
|
|
|
5/14/2012
|
-1.20 / -4.98%
|
24.00
|
24.40
|
22.90
|
22.90
|
22.90
|
9.04
|
322,730
|
|
|
5/11/2012
|
-1.20 / -4.74%
|
25.50
|
25.60
|
24.10
|
24.10
|
24.10
|
9.51
|
350,560
|
|
|
5/10/2012
|
-0.70 / -2.69%
|
27.00
|
27.00
|
24.70
|
25.30
|
25.30
|
9.98
|
413,410
|
|
|
5/9/2012
|
+0.20 / +0.78%
|
25.70
|
26.90
|
25.00
|
26.00
|
26.00
|
10.26
|
548,540
|
|
|
5/8/2012
|
+0.90 / +3.61%
|
26.10
|
26.10
|
25.30
|
25.80
|
25.80
|
10.18
|
885,040
|
|
|
5/7/2012
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
9.83
|
35,110
|
|
|
5/4/2012
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.80
|
9.39
|
179,340
|
|
|
5/3/2012
|
-0.20 / -0.87%
|
22.20
|
23.00
|
21.80
|
22.70
|
22.70
|
8.96
|
524,340
|
|
|
5/2/2012
|
-1.20 / -4.98%
|
23.50
|
24.20
|
22.90
|
22.90
|
22.90
|
9.04
|
438,800
|
|
|
4/27/2012
|
+0.40 / +1.69%
|
23.70
|
24.80
|
23.20
|
24.10
|
24.10
|
9.51
|
465,990
|
|
|
4/26/2012
|
+0.40 / +1.72%
|
23.80
|
24.40
|
23.60
|
23.70
|
23.70
|
9.35
|
602,050
|
|
|
4/25/2012
|
+1.10 / +4.95%
|
23.20
|
23.30
|
23.00
|
23.30
|
23.30
|
9.19
|
269,600
|
|
|
4/24/2012
|
+1.00 / +4.72%
|
21.80
|
22.20
|
21.30
|
22.20
|
22.20
|
8.76
|
231,700
|
|
|
4/23/2012
|
+1.00 / +4.95%
|
20.90
|
21.20
|
20.30
|
21.20
|
21.20
|
8.37
|
146,940
|
|
|
4/20/2012
|
+0.90 / +4.66%
|
19.30
|
20.20
|
19.30
|
20.20
|
20.20
|
7.97
|
451,430
|
|
|