|
|
Closing price on 8/11/2016
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
861,580 |
| Split-adjusted Price |
6.30 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.27
|
6.30
|
861,580
|
|
|
8/10/2016
|
+0.20 / +3.23%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.06
|
6.40
|
1,399,490
|
|
|
8/9/2016
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.00
|
6.20
|
6.33
|
6.20
|
716,440
|
|
|
8/8/2016
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.26
|
6.40
|
1,014,490
|
|
|
8/5/2016
|
-0.30 / -4.76%
|
5.90
|
6.20
|
5.90
|
6.00
|
5.91
|
6.00
|
4,555,320
|
|
|
8/4/2016
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,315,040
|
|
|
8/3/2016
|
-0.50 / -6.94%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
134,900
|
|
|
8/2/2016
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
165,380
|
|
|
8/1/2016
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
192,190
|
|
|
7/29/2016
|
0.00 / 0.00%
|
7.70
|
8.40
|
7.70
|
8.20
|
7.79
|
8.20
|
2,430,780
|
|
|
7/28/2016
|
-0.60 / -6.82%
|
8.40
|
8.70
|
8.20
|
8.20
|
8.22
|
8.20
|
2,415,070
|
|
|
7/27/2016
|
-0.60 / -6.38%
|
10.00
|
10.00
|
8.80
|
8.80
|
9.68
|
8.80
|
3,147,650
|
|
|
7/26/2016
|
+0.10 / +1.08%
|
8.70
|
9.40
|
8.70
|
9.40
|
8.90
|
9.40
|
2,451,630
|
|
|
7/25/2016
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
751,810
|
|
|
7/22/2016
|
-0.70 / -6.60%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.95
|
9.90
|
1,738,400
|
|
|
7/21/2016
|
-0.70 / -6.19%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.67
|
10.60
|
2,099,990
|
|
|
7/20/2016
|
-0.80 / -6.61%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.44
|
11.30
|
1,816,400
|
|
|
7/19/2016
|
-0.40 / -3.20%
|
12.40
|
12.60
|
11.70
|
12.10
|
12.13
|
12.10
|
1,480,580
|
|
|
7/18/2016
|
+0.60 / +5.04%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.36
|
12.50
|
2,105,580
|
|
|
7/15/2016
|
+0.60 / +5.31%
|
11.20
|
11.90
|
11.00
|
11.90
|
11.33
|
11.90
|
1,545,110
|
|
|
7/14/2016
|
+0.50 / +4.63%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.36
|
11.30
|
1,706,120
|
|
|
7/13/2016
|
+0.70 / +6.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.78
|
10.80
|
972,130
|
|
|
7/12/2016
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.98
|
10.10
|
2,247,230
|
|
|
7/11/2016
|
-0.60 / -5.94%
|
9.90
|
10.10
|
9.50
|
9.50
|
9.82
|
9.50
|
1,523,440
|
|
|
7/8/2016
|
+0.50 / +5.21%
|
9.80
|
10.20
|
9.70
|
10.10
|
9.98
|
10.10
|
1,589,340
|
|
|
7/7/2016
|
+0.60 / +6.67%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.52
|
9.60
|
1,839,070
|
|
|
7/6/2016
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.80
|
9.00
|
1,695,240
|
|
|
7/5/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
8.50
|
790,290
|
|
|
7/4/2016
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.59
|
8.50
|
901,690
|
|
|
7/1/2016
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.74
|
8.70
|
987,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|