|
|
Closing price on 12/4/2015
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
1,340,490 |
| Split-adjusted Price |
9.64 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
-0.10 / -0.96%
|
10.20
|
10.40
|
9.90
|
10.30
|
10.12
|
9.64
|
1,340,490
|
|
|
12/3/2015
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
9.73
|
159,550
|
|
|
12/2/2015
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
9.64
|
276,750
|
|
|
12/1/2015
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.34
|
9.73
|
609,850
|
|
|
11/30/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.43
|
9.83
|
478,840
|
|
|
11/27/2015
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.66
|
9.83
|
494,000
|
|
|
11/26/2015
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.93
|
10.29
|
876,560
|
|
|
11/25/2015
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.86
|
10.11
|
348,910
|
|
|
11/24/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.92
|
10.29
|
446,980
|
|
|
11/23/2015
|
-0.40 / -3.51%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.31
|
10.29
|
996,300
|
|
|
11/20/2015
|
+0.60 / +5.56%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.15
|
10.67
|
873,840
|
|
|
11/19/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.73
|
10.11
|
665,740
|
|
|
11/18/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.85
|
10.20
|
340,920
|
|
|
11/17/2015
|
+0.20 / +1.87%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.75
|
10.20
|
686,350
|
|
|
11/16/2015
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.77
|
10.01
|
504,390
|
|
|
11/13/2015
|
-0.30 / -2.75%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.81
|
9.92
|
942,180
|
|
|
11/12/2015
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.80
|
10.90
|
10.94
|
10.20
|
1,077,570
|
|
|
11/11/2015
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.36
|
10.48
|
1,765,950
|
|
|
11/10/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.60
|
10.86
|
2,360,590
|
|
|
11/9/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.65
|
10.86
|
1,728,020
|
|
|
11/6/2015
|
+0.40 / +3.57%
|
11.40
|
11.80
|
11.20
|
11.60
|
11.46
|
10.86
|
2,597,330
|
|
|
11/5/2015
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.30
|
11.20
|
10.75
|
10.48
|
1,166,210
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|