|
Closing price on 9/7/2012
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
37,230 |
| Split-adjusted Price |
6.73 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2012
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.60
|
6.73
|
37,230
|
|
|
9/6/2012
|
+0.40 / +2.45%
|
16.30
|
17.10
|
16.30
|
16.70
|
16.70
|
6.77
|
114,750
|
|
|
9/5/2012
|
-0.70 / -4.12%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
6.61
|
40,240
|
|
|
9/4/2012
|
+0.30 / +1.80%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
6.89
|
11,820
|
|
|
8/31/2012
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
6.77
|
18,300
|
|
|
8/30/2012
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
6.85
|
27,860
|
|
|
8/29/2012
|
+0.70 / +4.43%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.50
|
6.69
|
99,460
|
|
|
8/28/2012
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.80
|
6.40
|
68,700
|
|
|
8/27/2012
|
-0.80 / -4.71%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.20
|
6.57
|
307,000
|
|
|
8/24/2012
|
+0.20 / +1.19%
|
16.00
|
17.50
|
16.00
|
17.00
|
17.00
|
6.89
|
222,300
|
|
|
8/23/2012
|
-0.80 / -4.55%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
6.81
|
119,490
|
|
|
8/22/2012
|
-1.30 / -6.88%
|
17.50
|
18.10
|
17.50
|
17.60
|
17.60
|
7.13
|
155,440
|
|
|
8/21/2012
|
-0.90 / -4.55%
|
19.70
|
19.70
|
18.90
|
18.90
|
18.90
|
7.46
|
214,760
|
|
|
8/20/2012
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.50
|
19.80
|
19.80
|
7.81
|
77,620
|
|
|
8/17/2012
|
+0.40 / +2.07%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.70
|
7.77
|
57,250
|
|
|
8/16/2012
|
-0.40 / -2.03%
|
19.70
|
19.80
|
19.30
|
19.30
|
19.30
|
7.62
|
87,810
|
|
|
8/15/2012
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.50
|
19.70
|
19.70
|
7.77
|
42,270
|
|
|
8/14/2012
|
+0.10 / +0.51%
|
19.70
|
20.20
|
19.70
|
19.80
|
19.80
|
7.81
|
152,830
|
|
|
8/13/2012
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
7.77
|
44,750
|
|
|
8/10/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.80
|
7.81
|
62,660
|
|
|
8/9/2012
|
+0.30 / +1.54%
|
19.70
|
20.10
|
19.70
|
19.80
|
19.80
|
7.81
|
81,100
|
|
|
8/8/2012
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.40
|
19.50
|
19.50
|
7.69
|
46,790
|
|
|
8/7/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.70
|
19.70
|
7.77
|
48,490
|
|
|
8/6/2012
|
+0.50 / +2.60%
|
19.50
|
20.00
|
19.20
|
19.70
|
19.70
|
7.77
|
55,150
|
|
|
8/3/2012
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.20
|
7.58
|
29,750
|
|
|
8/2/2012
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.30
|
19.30
|
19.30
|
7.62
|
19,920
|
|
|
8/1/2012
|
-0.10 / -0.51%
|
19.30
|
19.60
|
18.90
|
19.50
|
19.50
|
7.69
|
74,900
|
|
|
7/31/2012
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.60
|
7.73
|
35,530
|
|
|
7/30/2012
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.20
|
19.60
|
19.60
|
7.73
|
72,310
|
|
|
7/27/2012
|
-0.20 / -1.02%
|
19.90
|
19.90
|
19.20
|
19.50
|
19.50
|
7.69
|
88,810
|
|
|