|
Closing price on 3/23/2012
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
1,100 |
| Split-adjusted Price |
2.15 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2012
|
+0.50 / +2.89%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
2.15
|
1,100
|
|
|
3/22/2012
|
-1.30 / -6.99%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
2.09
|
38,700
|
|
|
3/21/2012
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.25
|
0
|
|
|
3/20/2012
|
+0.60 / +3.33%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.25
|
100
|
|
|
3/19/2012
|
+0.80 / +4.65%
|
18.50
|
18.50
|
17.00
|
18.00
|
18.00
|
2.18
|
1,300
|
|
|
3/16/2012
|
+0.20 / +1.18%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.20
|
2.08
|
3,000
|
|
|
3/15/2012
|
+0.30 / +1.80%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
2.06
|
400
|
|
|
3/14/2012
|
-1.50 / -8.24%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
2.02
|
8,100
|
|
|
3/13/2012
|
+1.00 / +5.81%
|
16.00
|
18.20
|
16.00
|
18.20
|
18.20
|
2.20
|
150,500
|
|
|
3/12/2012
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
2.08
|
1,900
|
|
|
3/9/2012
|
-0.30 / -1.79%
|
17.40
|
17.40
|
16.10
|
16.50
|
16.50
|
2.00
|
4,000
|
|
|
3/8/2012
|
-0.80 / -4.55%
|
18.40
|
18.40
|
16.80
|
16.80
|
16.80
|
2.03
|
1,500
|
|
|
3/7/2012
|
-1.20 / -6.38%
|
19.10
|
19.10
|
17.60
|
17.60
|
17.60
|
2.13
|
1,600
|
|
|
3/6/2012
|
+0.60 / +3.30%
|
18.30
|
18.80
|
17.80
|
18.80
|
18.80
|
2.27
|
2,700
|
|
|
3/5/2012
|
+1.30 / +7.69%
|
18.00
|
18.20
|
17.70
|
18.20
|
18.20
|
2.20
|
4,600
|
|
|
3/2/2012
|
-0.30 / -1.74%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
2.04
|
300
|
|
|
3/1/2012
|
+1.10 / +6.83%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.20
|
2.08
|
4,400
|
|
|
2/29/2012
|
-0.20 / -1.23%
|
17.10
|
17.10
|
16.10
|
16.10
|
16.10
|
1.95
|
1,000
|
|
|
2/28/2012
|
+0.30 / +1.88%
|
15.50
|
16.30
|
15.50
|
16.30
|
16.30
|
1.97
|
600
|
|
|
2/27/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
1.94
|
1,600
|
|
|
2/24/2012
|
-1.20 / -6.98%
|
17.40
|
17.40
|
16.00
|
16.00
|
16.00
|
1.94
|
18,200
|
|
|
2/23/2012
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.08
|
100
|
|
|
2/22/2012
|
+1.10 / +7.19%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.98
|
100
|
|
|
2/21/2012
|
-0.40 / -2.55%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
1.85
|
1,200
|
|
|
2/20/2012
|
+0.50 / +3.29%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
1.90
|
600
|
|
|
2/17/2012
|
+0.20 / +1.33%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
1.84
|
1,600
|
|
|
2/16/2012
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.60
|
15.00
|
15.00
|
1.81
|
3,900
|
|
|
2/15/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.79
|
0
|
|
|
2/14/2012
|
+0.10 / +0.68%
|
15.80
|
15.80
|
14.80
|
14.80
|
14.80
|
1.79
|
3,100
|
|
|
2/13/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
1.78
|
1,600
|
|
|