|
|
Closing price on 12/22/2014
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
276,050 |
| Split-adjusted Price |
11.85 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2014
|
+0.50 / +3.40%
|
14.90
|
15.20
|
14.70
|
15.20
|
14.96
|
11.85
|
276,050
|
|
|
12/19/2014
|
-1.10 / -6.96%
|
16.00
|
16.10
|
14.70
|
14.70
|
15.12
|
11.46
|
287,910
|
|
|
12/18/2014
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.64
|
12.32
|
545,010
|
|
|
12/17/2014
|
-1.10 / -6.92%
|
15.60
|
15.80
|
14.80
|
14.80
|
14.98
|
11.54
|
439,980
|
|
|
12/16/2014
|
0.00 / 0.00%
|
15.80
|
15.90
|
14.80
|
15.90
|
15.31
|
12.40
|
889,910
|
|
|
12/15/2014
|
-0.50 / -3.05%
|
16.40
|
16.50
|
15.90
|
15.90
|
16.16
|
12.40
|
191,980
|
|
|
12/12/2014
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.27
|
12.79
|
89,070
|
|
|
12/11/2014
|
0.00 / 0.00%
|
16.30
|
16.90
|
16.20
|
16.30
|
16.45
|
12.71
|
698,100
|
|
|
12/10/2014
|
+1.00 / +6.54%
|
14.80
|
16.30
|
14.80
|
16.30
|
15.53
|
12.71
|
537,080
|
|
|
12/9/2014
|
-1.10 / -6.71%
|
16.20
|
16.20
|
15.30
|
15.30
|
15.35
|
11.93
|
1,692,290
|
|
|
12/8/2014
|
-1.20 / -6.82%
|
17.60
|
17.60
|
16.40
|
16.40
|
16.55
|
12.79
|
1,592,810
|
|
|
12/5/2014
|
-0.50 / -2.76%
|
17.80
|
18.20
|
17.40
|
17.60
|
17.68
|
13.73
|
279,370
|
|
|
12/4/2014
|
+0.60 / +3.43%
|
17.40
|
18.60
|
17.40
|
18.10
|
17.95
|
14.12
|
856,870
|
|
|
12/3/2014
|
-1.10 / -5.91%
|
17.30
|
18.00
|
17.30
|
17.50
|
17.37
|
13.65
|
2,370,780
|
|
|
12/2/2014
|
-1.30 / -6.53%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.62
|
14.51
|
1,653,610
|
|
|
12/1/2014
|
-1.40 / -6.57%
|
21.00
|
21.30
|
19.90
|
19.90
|
20.43
|
15.52
|
719,980
|
|
|
11/28/2014
|
+1.00 / +4.93%
|
20.40
|
21.50
|
19.90
|
21.30
|
21.02
|
16.61
|
957,350
|
|
|
11/27/2014
|
-1.00 / -4.69%
|
19.90
|
20.60
|
19.90
|
20.30
|
19.97
|
15.83
|
2,454,330
|
|
|
11/26/2014
|
-1.50 / -6.58%
|
21.40
|
22.50
|
21.30
|
21.30
|
21.51
|
16.61
|
1,382,920
|
|
|
11/25/2014
|
-1.70 / -6.94%
|
22.80
|
23.10
|
22.80
|
22.80
|
22.81
|
17.78
|
1,402,340
|
|
|
11/24/2014
|
-1.80 / -6.84%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.54
|
19.11
|
389,140
|
|
|
11/21/2014
|
-0.40 / -1.50%
|
28.40
|
28.40
|
26.00
|
26.30
|
26.86
|
20.51
|
801,860
|
|
|
11/20/2014
|
+1.70 / +6.80%
|
26.70
|
26.70
|
25.50
|
26.70
|
26.66
|
20.82
|
1,594,120
|
|
|
11/19/2014
|
+1.60 / +6.84%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.50
|
1,400,150
|
|
|
11/18/2014
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.25
|
647,410
|
|
|
11/17/2014
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.08
|
191,590
|
|
|
11/14/2014
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.99
|
767,050
|
|
|
11/13/2014
|
+19.20 / +0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.97
|
24,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|