|
Closing price on 7/5/2012
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.80 |
| Volume |
73,350 |
| Split-adjusted Price |
7.30 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
+0.20 / +1.09%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.50
|
7.30
|
73,350
|
|
|
7/4/2012
|
0.00 / 0.00%
|
18.00
|
18.90
|
17.90
|
18.30
|
18.30
|
7.22
|
58,660
|
|
|
7/3/2012
|
-0.40 / -2.14%
|
18.20
|
18.50
|
17.80
|
18.30
|
18.30
|
7.22
|
153,610
|
|
|
7/2/2012
|
-0.60 / -3.11%
|
19.50
|
19.50
|
18.70
|
18.70
|
18.70
|
7.38
|
88,280
|
|
|
6/29/2012
|
-0.20 / -1.03%
|
19.30
|
19.80
|
19.30
|
19.30
|
19.30
|
7.62
|
78,350
|
|
|
6/28/2012
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.00
|
19.50
|
19.50
|
7.69
|
41,620
|
|
|
6/27/2012
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.20
|
19.50
|
19.50
|
7.69
|
67,580
|
|
|
6/26/2012
|
-1.00 / -4.88%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.50
|
7.69
|
265,860
|
|
|
6/25/2012
|
-1.00 / -4.65%
|
21.00
|
21.30
|
20.50
|
20.50
|
20.50
|
8.09
|
278,810
|
|
|
6/22/2012
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.00
|
21.50
|
21.50
|
8.48
|
69,180
|
|
|
6/21/2012
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.30
|
21.60
|
21.60
|
8.52
|
64,680
|
|
|
6/20/2012
|
+0.10 / +0.46%
|
22.20
|
22.20
|
21.50
|
21.70
|
21.70
|
8.56
|
72,720
|
|
|
6/19/2012
|
-1.10 / -4.85%
|
22.80
|
22.80
|
21.60
|
21.60
|
21.60
|
8.52
|
190,720
|
|
|
6/18/2012
|
-0.10 / -0.44%
|
22.80
|
23.40
|
22.00
|
22.70
|
22.70
|
8.96
|
104,120
|
|
|
6/15/2012
|
+1.00 / +4.59%
|
21.40
|
22.80
|
21.40
|
22.80
|
22.80
|
9.00
|
99,570
|
|
|
6/14/2012
|
-1.10 / -4.80%
|
22.50
|
22.60
|
21.80
|
21.80
|
21.80
|
8.60
|
184,510
|
|
|
6/13/2012
|
+0.90 / +4.09%
|
21.70
|
22.90
|
21.50
|
22.90
|
22.90
|
9.04
|
142,370
|
|
|
6/12/2012
|
-1.00 / -4.35%
|
22.60
|
23.10
|
22.00
|
22.00
|
22.00
|
8.68
|
161,150
|
|
|
6/11/2012
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.50
|
23.00
|
23.00
|
9.08
|
135,590
|
|
|
6/8/2012
|
-0.50 / -2.13%
|
24.00
|
24.10
|
23.00
|
23.00
|
23.00
|
9.08
|
257,120
|
|
|
6/7/2012
|
+0.50 / +2.17%
|
23.40
|
24.10
|
23.00
|
23.50
|
23.50
|
9.27
|
345,210
|
|
|
6/6/2012
|
+0.40 / +1.77%
|
22.20
|
23.20
|
21.60
|
23.00
|
23.00
|
9.08
|
110,200
|
|
|
6/5/2012
|
+0.90 / +4.15%
|
21.00
|
22.60
|
20.90
|
22.60
|
22.60
|
8.92
|
137,460
|
|
|
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
|
|
|