Closing price on 7/19/2013
|
|
Open |
23.00 |
High |
23.40 |
Low |
22.80 |
Volume |
63,910 |
Split-adjusted Price |
9.73 |
|
|
DQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2013
|
+0.30 / +1.32%
|
23.00
|
23.40
|
22.80
|
23.00
|
23.00
|
9.73
|
63,910
|
|
7/18/2013
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.70
|
9.61
|
22,180
|
|
7/17/2013
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.50
|
22.70
|
22.70
|
9.61
|
26,270
|
|
7/16/2013
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.60
|
9.56
|
13,810
|
|
7/15/2013
|
-0.10 / -0.44%
|
23.40
|
23.40
|
22.60
|
22.60
|
22.60
|
9.56
|
32,760
|
|
7/12/2013
|
+0.20 / +0.89%
|
22.20
|
22.80
|
22.20
|
22.70
|
22.70
|
9.61
|
16,020
|
|
7/11/2013
|
+0.30 / +1.35%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.50
|
9.52
|
21,800
|
|
7/10/2013
|
-0.50 / -2.20%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
9.40
|
16,600
|
|
7/9/2013
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.30
|
22.70
|
22.70
|
9.61
|
33,420
|
|
7/8/2013
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.50
|
9.52
|
6,220
|
|
7/5/2013
|
-0.30 / -1.29%
|
23.00
|
23.10
|
22.60
|
22.90
|
22.90
|
9.69
|
2,390
|
|
7/4/2013
|
+0.70 / +3.11%
|
22.80
|
23.50
|
22.80
|
23.20
|
23.20
|
9.82
|
23,290
|
|
7/3/2013
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.50
|
9.52
|
50,010
|
|
7/2/2013
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.50
|
9.52
|
60,200
|
|
7/1/2013
|
-0.50 / -2.17%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
9.52
|
11,440
|
|
6/28/2013
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.80
|
23.00
|
23.00
|
9.73
|
42,600
|
|
6/27/2013
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.60
|
23.00
|
23.00
|
9.73
|
6,290
|
|
6/26/2013
|
+1.00 / +4.55%
|
22.20
|
23.00
|
22.10
|
23.00
|
23.00
|
9.73
|
41,560
|
|
6/25/2013
|
-1.60 / -6.78%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.00
|
9.31
|
185,780
|
|
6/24/2013
|
-0.90 / -3.67%
|
24.90
|
24.90
|
23.00
|
23.60
|
23.60
|
9.99
|
44,040
|
|
6/21/2013
|
+0.10 / +0.41%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
10.37
|
32,550
|
|
6/20/2013
|
-0.30 / -1.21%
|
24.70
|
24.70
|
24.10
|
24.40
|
24.40
|
10.33
|
65,680
|
|
6/19/2013
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.60
|
24.70
|
24.70
|
10.45
|
22,130
|
|
6/18/2013
|
+0.10 / +0.41%
|
24.60
|
24.90
|
24.50
|
24.70
|
24.70
|
10.45
|
30,360
|
|
6/17/2013
|
-0.50 / -1.99%
|
25.10
|
25.50
|
24.60
|
24.60
|
24.60
|
10.41
|
78,640
|
|
6/14/2013
|
+0.40 / +1.62%
|
25.10
|
25.30
|
24.80
|
25.10
|
25.10
|
10.62
|
121,550
|
|
6/13/2013
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.70
|
24.70
|
24.70
|
10.45
|
55,380
|
|
6/12/2013
|
+0.10 / +0.41%
|
24.60
|
25.90
|
24.50
|
24.70
|
24.70
|
10.45
|
47,230
|
|
6/11/2013
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
10.41
|
21,530
|
|
6/10/2013
|
+0.20 / +0.81%
|
24.80
|
25.30
|
24.60
|
24.80
|
24.80
|
10.50
|
69,860
|
|
|