|
|
Closing price on 11/4/2015
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
478,350 |
| Split-adjusted Price |
9.83 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.49
|
9.83
|
478,350
|
|
|
11/3/2015
|
+0.40 / +3.96%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.40
|
9.83
|
399,860
|
|
|
11/2/2015
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.21
|
9.45
|
559,510
|
|
|
10/30/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.36
|
9.73
|
218,650
|
|
|
10/29/2015
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.42
|
9.73
|
480,290
|
|
|
10/28/2015
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.54
|
9.64
|
1,088,340
|
|
|
10/27/2015
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.94
|
10.11
|
542,370
|
|
|
10/26/2015
|
-0.50 / -4.35%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.18
|
10.29
|
585,410
|
|
|
10/23/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.59
|
10.76
|
707,400
|
|
|
10/22/2015
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.38
|
10.76
|
657,050
|
|
|
10/21/2015
|
+0.20 / +1.80%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.27
|
10.58
|
681,660
|
|
|
10/20/2015
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.15
|
10.39
|
478,220
|
|
|
10/19/2015
|
+0.10 / +0.89%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.29
|
10.58
|
602,030
|
|
|
10/16/2015
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.35
|
10.48
|
680,550
|
|
|
10/15/2015
|
+0.60 / +5.45%
|
11.20
|
11.60
|
11.10
|
11.60
|
11.41
|
10.86
|
1,022,990
|
|
|
10/14/2015
|
+0.40 / +3.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.76
|
10.29
|
1,415,230
|
|
|
10/13/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
9.92
|
123,080
|
|
|
10/12/2015
|
+0.10 / +0.95%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.52
|
9.92
|
242,230
|
|
|
10/9/2015
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.58
|
9.83
|
454,120
|
|
|
10/8/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.65
|
10.01
|
518,530
|
|
|
10/7/2015
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
10.01
|
659,280
|
|
|
10/6/2015
|
+0.20 / +1.87%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.82
|
10.20
|
611,320
|
|
|
10/5/2015
|
-1.30 / -10.83%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.52
|
10.01
|
712,320
|
|
|
10/2/2015
|
+0.20 / +1.69%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.01
|
9.36
|
1,354,570
|
|
|
10/1/2015
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.82
|
9.20
|
616,890
|
|
|
9/30/2015
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
9.13
|
201,640
|
|
|
9/29/2015
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.54
|
8.97
|
190,670
|
|
|
9/28/2015
|
-0.30 / -2.50%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.78
|
9.13
|
395,470
|
|
|
9/25/2015
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.40
|
12.00
|
11.71
|
9.36
|
434,150
|
|
|
9/24/2015
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.80
|
9.13
|
301,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|