|
|
Closing price on 2/5/2015
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
419,060 |
| Split-adjusted Price |
9.83 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.65
|
9.83
|
419,060
|
|
|
2/4/2015
|
-0.40 / -3.01%
|
13.20
|
13.20
|
12.60
|
12.90
|
12.97
|
10.06
|
743,470
|
|
|
2/3/2015
|
-0.10 / -0.75%
|
13.20
|
13.60
|
13.20
|
13.30
|
13.44
|
10.37
|
440,770
|
|
|
2/2/2015
|
-0.30 / -2.19%
|
13.50
|
14.10
|
13.40
|
13.40
|
13.76
|
10.45
|
373,020
|
|
|
1/30/2015
|
-0.20 / -1.44%
|
13.90
|
14.10
|
13.50
|
13.70
|
13.79
|
10.68
|
477,720
|
|
|
1/29/2015
|
+0.20 / +1.46%
|
13.60
|
14.10
|
13.50
|
13.90
|
13.80
|
10.84
|
595,170
|
|
|
1/28/2015
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.40
|
13.70
|
13.64
|
10.68
|
504,860
|
|
|
1/27/2015
|
-0.40 / -2.82%
|
14.20
|
14.30
|
13.40
|
13.80
|
13.96
|
10.76
|
530,150
|
|
|
1/26/2015
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.10
|
11.07
|
267,550
|
|
|
1/23/2015
|
+0.40 / +2.88%
|
14.10
|
14.40
|
13.80
|
14.30
|
14.11
|
11.15
|
253,120
|
|
|
1/22/2015
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
13.90
|
14.02
|
10.84
|
256,630
|
|
|
1/21/2015
|
-0.70 / -4.79%
|
14.80
|
14.80
|
13.70
|
13.90
|
14.08
|
10.84
|
598,950
|
|
|
1/20/2015
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.61
|
11.39
|
214,910
|
|
|
1/19/2015
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.68
|
11.31
|
257,310
|
|
|
1/16/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
11.70
|
760,810
|
|
|
1/15/2015
|
+0.40 / +2.74%
|
15.00
|
15.20
|
14.60
|
15.00
|
14.81
|
11.70
|
761,340
|
|
|
1/14/2015
|
+0.10 / +0.69%
|
14.50
|
15.00
|
14.30
|
14.60
|
14.61
|
11.39
|
529,660
|
|
|
1/13/2015
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.60
|
11.31
|
481,700
|
|
|
1/12/2015
|
-0.60 / -3.85%
|
15.80
|
15.90
|
15.00
|
15.00
|
15.49
|
11.70
|
341,840
|
|
|
1/9/2015
|
+0.50 / +3.31%
|
15.30
|
15.70
|
15.10
|
15.60
|
15.40
|
12.17
|
564,240
|
|
|
1/8/2015
|
-0.30 / -1.95%
|
15.00
|
15.50
|
14.80
|
15.10
|
15.10
|
11.78
|
274,440
|
|
|
1/7/2015
|
-0.40 / -2.53%
|
15.80
|
16.20
|
15.40
|
15.40
|
15.77
|
12.01
|
210,410
|
|
|
1/6/2015
|
+0.90 / +6.04%
|
14.90
|
15.90
|
14.50
|
15.80
|
15.40
|
12.32
|
613,020
|
|
|
1/5/2015
|
+0.90 / +6.43%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.70
|
11.62
|
864,170
|
|
|
12/31/2014
|
+0.90 / +6.87%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.88
|
10.92
|
214,650
|
|
|
12/30/2014
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.50
|
13.10
|
13.00
|
10.22
|
536,590
|
|
|
12/29/2014
|
-0.90 / -6.43%
|
13.50
|
14.50
|
13.10
|
13.10
|
13.31
|
10.22
|
701,590
|
|
|
12/26/2014
|
-0.90 / -6.04%
|
14.80
|
14.80
|
13.90
|
14.00
|
14.12
|
10.92
|
354,410
|
|
|
12/25/2014
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.60
|
14.90
|
14.73
|
11.62
|
65,570
|
|
|
12/24/2014
|
+0.20 / +1.35%
|
15.10
|
15.20
|
14.80
|
15.00
|
14.97
|
11.70
|
566,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|