|
|
Closing price on 7/31/2015
|
|
| Open |
11.20 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
200,830 |
| Split-adjusted Price |
8.74 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2015
|
-0.20 / -1.75%
|
11.20
|
11.70
|
11.20
|
11.20
|
11.46
|
8.74
|
200,830
|
|
|
7/30/2015
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.42
|
8.89
|
144,250
|
|
|
7/29/2015
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.61
|
8.89
|
429,040
|
|
|
7/28/2015
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.60
|
11.60
|
11.31
|
9.05
|
905,750
|
|
|
7/27/2015
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.74
|
8.50
|
243,820
|
|
|
7/24/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.57
|
8.27
|
141,600
|
|
|
7/23/2015
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.65
|
8.27
|
300,010
|
|
|
7/22/2015
|
+0.40 / +3.96%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.35
|
8.19
|
263,920
|
|
|
7/21/2015
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.17
|
7.88
|
166,310
|
|
|
7/20/2015
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.23
|
7.96
|
103,270
|
|
|
7/17/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
8.03
|
141,320
|
|
|
7/16/2015
|
-0.20 / -1.90%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.50
|
8.03
|
235,750
|
|
|
7/15/2015
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.53
|
8.19
|
263,530
|
|
|
7/14/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.67
|
8.35
|
233,680
|
|
|
7/13/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
8.35
|
392,560
|
|
|
7/10/2015
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.75
|
8.42
|
229,660
|
|
|
7/9/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.90
|
8.58
|
346,780
|
|
|
7/8/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.40
|
11.00
|
10.65
|
8.58
|
485,250
|
|
|
7/7/2015
|
-0.30 / -2.68%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.02
|
8.50
|
360,110
|
|
|
7/6/2015
|
+0.40 / +3.70%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.22
|
8.74
|
530,120
|
|
|
7/3/2015
|
+0.70 / +6.93%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.72
|
8.42
|
963,700
|
|
|
7/2/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.13
|
7.88
|
492,940
|
|
|
7/1/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.06
|
7.88
|
382,560
|
|
|
6/30/2015
|
-0.10 / -0.97%
|
10.20
|
10.50
|
10.10
|
10.20
|
10.25
|
7.96
|
253,830
|
|
|
6/29/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
8.03
|
297,210
|
|
|
6/26/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.46
|
8.03
|
286,560
|
|
|
6/25/2015
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.46
|
8.03
|
303,520
|
|
|
6/24/2015
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.77
|
8.35
|
243,400
|
|
|
6/23/2015
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.92
|
8.50
|
151,410
|
|
|
6/22/2015
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.87
|
8.42
|
257,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|