|
Closing price on 4/26/2012
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
21.70 |
| Volume |
8,800 |
| Split-adjusted Price |
2.72 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2012
|
+1.00 / +4.65%
|
23.10
|
23.10
|
21.70
|
22.50
|
22.50
|
2.72
|
8,800
|
|
|
4/25/2012
|
+0.40 / +1.90%
|
22.30
|
22.50
|
21.50
|
21.50
|
21.50
|
2.60
|
11,000
|
|
|
4/24/2012
|
+1.40 / +7.11%
|
20.50
|
21.10
|
20.50
|
21.10
|
21.10
|
2.55
|
19,500
|
|
|
4/23/2012
|
+0.70 / +3.68%
|
20.00
|
20.30
|
19.50
|
19.70
|
19.70
|
2.38
|
35,900
|
|
|
4/20/2012
|
-0.40 / -2.06%
|
19.30
|
19.50
|
19.00
|
19.00
|
19.00
|
2.30
|
6,200
|
|
|
4/19/2012
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.10
|
19.40
|
19.40
|
2.35
|
10,200
|
|
|
4/18/2012
|
+0.40 / +2.11%
|
19.90
|
19.90
|
19.00
|
19.40
|
19.40
|
2.35
|
14,000
|
|
|
4/17/2012
|
-0.70 / -3.55%
|
20.10
|
20.10
|
18.70
|
19.00
|
19.00
|
2.30
|
13,200
|
|
|
4/16/2012
|
0.00 / 0.00%
|
20.40
|
20.40
|
18.80
|
19.70
|
19.70
|
2.38
|
3,300
|
|
|
4/13/2012
|
+0.30 / +1.55%
|
19.90
|
19.90
|
18.20
|
19.70
|
19.70
|
2.38
|
6,700
|
|
|
4/12/2012
|
-1.10 / -5.37%
|
20.50
|
20.50
|
19.40
|
19.40
|
19.40
|
2.35
|
4,600
|
|
|
4/11/2012
|
+1.00 / +5.13%
|
18.60
|
20.50
|
17.90
|
20.50
|
20.50
|
2.48
|
34,000
|
|
|
4/10/2012
|
+0.60 / +3.17%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
2.36
|
1,400
|
|
|
4/9/2012
|
+0.10 / +0.53%
|
20.00
|
20.00
|
18.90
|
18.90
|
18.90
|
2.29
|
1,200
|
|
|
4/6/2012
|
+1.00 / +5.62%
|
17.80
|
18.80
|
17.60
|
18.80
|
18.80
|
2.27
|
18,400
|
|
|
4/5/2012
|
+0.70 / +4.09%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
2.15
|
54,300
|
|
|
4/4/2012
|
-0.40 / -2.29%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
2.07
|
9,500
|
|
|
4/3/2012
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
2.12
|
23,200
|
|
|
3/30/2012
|
-0.20 / -1.13%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
2.12
|
7,100
|
|
|
3/29/2012
|
+0.30 / +1.72%
|
17.50
|
18.00
|
17.10
|
17.70
|
17.70
|
2.14
|
10,800
|
|
|
3/28/2012
|
+0.40 / +2.35%
|
16.10
|
17.40
|
16.10
|
17.40
|
17.40
|
2.10
|
2,500
|
|
|
3/27/2012
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
2.06
|
12,700
|
|
|
3/26/2012
|
-0.60 / -3.37%
|
18.40
|
18.40
|
17.00
|
17.20
|
17.20
|
2.08
|
21,800
|
|
|
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
|
|
|