Closing price on 11/18/2010
|
|
Open |
33.10 |
High |
33.10 |
Low |
33.10 |
Volume |
600 |
Split-adjusted Price |
3.71 |
|
|
QTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2010
|
-2.40 / -6.76%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
3.71
|
600
|
|
11/17/2010
|
-2.60 / -6.82%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
3.98
|
500
|
|
11/16/2010
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
4.28
|
0
|
|
11/15/2010
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
4.28
|
0
|
|
11/12/2010
|
+2.20 / +6.13%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
4.28
|
0
|
|
11/11/2010
|
-2.70 / -6.99%
|
38.20
|
38.50
|
35.90
|
35.90
|
35.90
|
4.03
|
2,300
|
|
11/10/2010
|
+4.00 / +11.56%
|
38.00
|
38.70
|
38.00
|
38.60
|
38.60
|
4.33
|
3,000
|
|
11/9/2010
|
-4.20 / -10.82%
|
39.00
|
39.50
|
34.60
|
34.60
|
34.60
|
3.88
|
12,100
|
|
11/8/2010
|
+2.10 / +5.72%
|
34.20
|
38.80
|
34.20
|
38.80
|
38.80
|
4.35
|
22,700
|
|
11/5/2010
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
4.12
|
500
|
|
11/4/2010
|
-0.30 / -0.81%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
4.12
|
100
|
|
11/3/2010
|
-0.60 / -1.60%
|
36.00
|
37.40
|
35.00
|
37.00
|
37.00
|
4.15
|
5,300
|
|
11/2/2010
|
-0.30 / -0.79%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
4.22
|
0
|
|
11/1/2010
|
-0.20 / -0.52%
|
36.00
|
37.90
|
36.00
|
37.90
|
37.90
|
4.25
|
2,400
|
|
10/29/2010
|
-0.90 / -2.31%
|
38.20
|
38.40
|
38.10
|
38.10
|
38.10
|
4.28
|
5,700
|
|
10/28/2010
|
-1.00 / -2.50%
|
36.70
|
39.00
|
36.70
|
39.00
|
39.00
|
4.38
|
8,100
|
|
10/27/2010
|
+1.30 / +3.36%
|
35.80
|
40.00
|
35.80
|
40.00
|
40.00
|
4.49
|
4,000
|
|
10/26/2010
|
-1.20 / -3.01%
|
37.10
|
38.80
|
37.10
|
38.70
|
38.70
|
4.34
|
7,000
|
|
10/25/2010
|
-1.40 / -3.39%
|
38.50
|
39.90
|
38.50
|
39.90
|
39.90
|
4.48
|
6,600
|
|
10/22/2010
|
-0.10 / -0.24%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
4.63
|
0
|
|
10/21/2010
|
-1.60 / -3.72%
|
40.80
|
41.50
|
40.80
|
41.40
|
41.40
|
4.65
|
4,100
|
|
10/20/2010
|
-0.20 / -0.46%
|
40.00
|
43.00
|
40.00
|
43.00
|
43.00
|
4.83
|
11,100
|
|
10/19/2010
|
+4.60 / +11.92%
|
38.00
|
43.20
|
37.90
|
43.20
|
43.20
|
4.85
|
16,300
|
|
10/18/2010
|
-1.30 / -3.26%
|
38.60
|
40.90
|
38.60
|
38.60
|
38.60
|
4.33
|
17,200
|
|
10/15/2010
|
-1.90 / -4.55%
|
43.40
|
43.40
|
39.90
|
39.90
|
39.90
|
4.48
|
15,800
|
|
10/14/2010
|
+0.20 / +0.48%
|
44.20
|
44.60
|
41.70
|
41.80
|
41.80
|
4.69
|
23,000
|
|
10/13/2010
|
+4.00 / +10.64%
|
38.00
|
42.00
|
38.00
|
41.60
|
41.60
|
4.67
|
17,400
|
|
10/12/2010
|
-2.40 / -6.00%
|
41.00
|
41.00
|
37.60
|
37.60
|
37.60
|
4.22
|
9,200
|
|
10/11/2010
|
-1.60 / -3.85%
|
41.90
|
41.90
|
38.90
|
40.00
|
40.00
|
4.49
|
4,000
|
|
10/8/2010
|
+2.10 / +5.32%
|
41.50
|
42.10
|
41.50
|
41.60
|
41.60
|
4.67
|
34,800
|
|
|