|
|
Closing price on 5/7/2015
|
|
| Open |
8.90 |
| High |
9.80 |
| Low |
8.90 |
| Volume |
420,720 |
| Split-adjusted Price |
7.64 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
+0.60 / +6.52%
|
8.90
|
9.80
|
8.90
|
9.80
|
9.55
|
7.64
|
420,720
|
|
|
5/6/2015
|
-0.60 / -6.12%
|
9.80
|
10.00
|
9.20
|
9.20
|
9.41
|
7.18
|
306,780
|
|
|
5/5/2015
|
-0.70 / -6.67%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.84
|
7.64
|
746,200
|
|
|
5/4/2015
|
-0.70 / -6.25%
|
11.10
|
11.20
|
10.50
|
10.50
|
10.69
|
8.19
|
446,090
|
|
|
4/27/2015
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.28
|
8.74
|
253,040
|
|
|
4/24/2015
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.58
|
9.05
|
201,060
|
|
|
4/23/2015
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.63
|
9.13
|
135,260
|
|
|
4/22/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.67
|
9.05
|
148,610
|
|
|
4/21/2015
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.65
|
9.05
|
343,450
|
|
|
4/20/2015
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.74
|
9.20
|
212,930
|
|
|
4/17/2015
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.82
|
9.36
|
345,710
|
|
|
4/16/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
9.20
|
1,057,730
|
|
|
4/15/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.79
|
9.20
|
192,410
|
|
|
4/14/2015
|
-0.10 / -0.84%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.79
|
9.20
|
163,220
|
|
|
4/13/2015
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.86
|
9.28
|
349,430
|
|
|
4/10/2015
|
-0.20 / -1.64%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.14
|
9.36
|
179,460
|
|
|
4/9/2015
|
+0.20 / +1.67%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.05
|
9.51
|
165,600
|
|
|
4/8/2015
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.04
|
9.36
|
223,050
|
|
|
4/7/2015
|
+0.40 / +3.42%
|
11.70
|
12.20
|
11.70
|
12.10
|
11.93
|
9.44
|
364,760
|
|
|
4/6/2015
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.79
|
9.13
|
236,040
|
|
|
4/3/2015
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.40
|
11.70
|
11.66
|
9.13
|
212,190
|
|
|
4/2/2015
|
+0.10 / +0.88%
|
11.50
|
12.00
|
11.30
|
11.50
|
11.52
|
8.97
|
1,264,550
|
|
|
4/1/2015
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.51
|
8.89
|
584,290
|
|
|
3/31/2015
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.82
|
9.20
|
242,750
|
|
|
3/30/2015
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.90
|
9.20
|
289,030
|
|
|
3/27/2015
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.24
|
9.51
|
290,600
|
|
|
3/26/2015
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.23
|
9.51
|
322,530
|
|
|
3/25/2015
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.23
|
9.51
|
395,120
|
|
|
3/24/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.21
|
9.67
|
209,300
|
|
|
3/23/2015
|
-0.40 / -3.13%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.54
|
9.67
|
484,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|