Closing price on 7/2/2012
|
|
Open |
20.50 |
High |
20.50 |
Low |
20.30 |
Volume |
1,400 |
Split-adjusted Price |
3.09 |
|
|
QTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2012
|
-0.70 / -3.33%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
3.09
|
1,400
|
|
6/29/2012
|
-0.30 / -1.41%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.19
|
100
|
|
6/28/2012
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.24
|
100
|
|
6/27/2012
|
+0.20 / +1.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.09
|
800
|
|
6/26/2012
|
-1.00 / -4.74%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.10
|
3.06
|
2,100
|
|
6/25/2012
|
-0.70 / -3.21%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.10
|
3.21
|
3,500
|
|
6/22/2012
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.31
|
1,900
|
|
6/21/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.35
|
0
|
|
6/20/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.35
|
0
|
|
6/19/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.35
|
900
|
|
6/18/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
3.35
|
500
|
|
6/15/2012
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.35
|
600
|
|
6/14/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.27
|
600
|
|
6/13/2012
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.27
|
800
|
|
6/12/2012
|
-1.60 / -6.96%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.25
|
4,400
|
|
6/11/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.50
|
0
|
|
6/8/2012
|
+1.00 / +4.55%
|
22.90
|
23.50
|
22.90
|
23.00
|
23.00
|
3.50
|
9,100
|
|
6/7/2012
|
+1.00 / +4.76%
|
21.20
|
22.00
|
21.20
|
22.00
|
22.00
|
3.35
|
1,000
|
|
6/6/2012
|
-1.50 / -6.67%
|
23.80
|
23.80
|
21.00
|
21.00
|
21.00
|
3.19
|
2,100
|
|
6/5/2012
|
+0.50 / +2.27%
|
22.50
|
23.50
|
22.00
|
22.50
|
22.50
|
3.42
|
900
|
|
6/4/2012
|
+0.60 / +2.80%
|
20.90
|
22.00
|
20.80
|
22.00
|
22.00
|
3.35
|
800
|
|
6/1/2012
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
3.25
|
1,100
|
|
5/31/2012
|
-1.10 / -4.89%
|
21.00
|
21.50
|
21.00
|
21.40
|
21.40
|
3.25
|
4,200
|
|
5/30/2012
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.50
|
3.42
|
600
|
|
5/29/2012
|
-0.60 / -2.61%
|
21.40
|
22.40
|
21.40
|
22.40
|
22.40
|
3.41
|
1,000
|
|
5/28/2012
|
+0.70 / +3.14%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.50
|
500
|
|
5/25/2012
|
+1.40 / +6.70%
|
21.10
|
22.30
|
20.90
|
22.30
|
22.30
|
3.39
|
11,200
|
|
5/24/2012
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
3.18
|
800
|
|
5/23/2012
|
-1.50 / -6.64%
|
21.40
|
21.40
|
21.10
|
21.10
|
21.10
|
3.21
|
4,500
|
|
5/22/2012
|
+1.10 / +5.12%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.44
|
100
|
|
|