|
Closing price on 7/22/2016
|
|
| Open |
31.50 |
| High |
31.80 |
| Low |
31.00 |
| Volume |
13,200 |
| Split-adjusted Price |
13.86 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2016
|
-0.50 / -1.56%
|
31.50
|
31.80
|
31.00
|
31.50
|
31.45
|
13.86
|
13,200
|
|
|
7/21/2016
|
+2.00 / +6.67%
|
30.90
|
32.00
|
30.70
|
32.00
|
31.30
|
14.08
|
19,400
|
|
|
7/20/2016
|
-0.20 / -0.66%
|
30.00
|
30.00
|
29.90
|
30.00
|
29.96
|
13.20
|
6,100
|
|
|
7/19/2016
|
-0.50 / -1.63%
|
30.80
|
30.80
|
30.20
|
30.20
|
30.66
|
13.29
|
6,570
|
|
|
7/18/2016
|
+0.70 / +2.33%
|
30.50
|
30.70
|
30.00
|
30.70
|
30.43
|
13.51
|
7,100
|
|
|
7/15/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.20
|
300
|
|
|
7/14/2016
|
-1.70 / -5.36%
|
32.00
|
32.00
|
30.00
|
30.00
|
31.05
|
13.20
|
11,510
|
|
|
7/13/2016
|
+1.20 / +3.93%
|
31.50
|
31.90
|
31.50
|
31.70
|
31.65
|
13.95
|
3,600
|
|
|
7/12/2016
|
-0.50 / -1.61%
|
31.00
|
31.50
|
30.00
|
30.50
|
30.26
|
13.42
|
27,700
|
|
|
7/11/2016
|
-1.00 / -3.13%
|
31.90
|
31.90
|
30.00
|
31.00
|
31.22
|
13.64
|
23,160
|
|
|
7/8/2016
|
-0.60 / -1.84%
|
32.60
|
33.40
|
31.80
|
32.00
|
32.70
|
14.08
|
9,700
|
|
|
7/7/2016
|
0.00 / 0.00%
|
31.30
|
32.60
|
31.30
|
32.60
|
31.96
|
14.35
|
12,000
|
|
|
7/6/2016
|
0.00 / 0.00%
|
34.50
|
34.50
|
30.00
|
32.60
|
31.84
|
14.35
|
20,200
|
|
|
7/5/2016
|
+2.80 / +9.40%
|
32.70
|
32.70
|
32.00
|
32.60
|
32.67
|
14.35
|
21,500
|
|
|
7/4/2016
|
+2.70 / +9.96%
|
27.50
|
29.80
|
27.50
|
29.80
|
28.89
|
13.12
|
55,860
|
|
|
7/1/2016
|
+0.90 / +3.44%
|
26.40
|
27.10
|
26.40
|
27.10
|
26.85
|
11.93
|
33,700
|
|
|
6/30/2016
|
-0.60 / -2.24%
|
26.60
|
26.60
|
26.00
|
26.20
|
26.39
|
11.53
|
8,600
|
|
|
6/29/2016
|
+0.80 / +3.08%
|
26.20
|
26.80
|
26.20
|
26.80
|
26.49
|
11.79
|
4,800
|
|
|
6/28/2016
|
0.00 / 0.00%
|
23.40
|
26.00
|
23.40
|
26.00
|
25.62
|
11.44
|
2,000
|
|
|
6/27/2016
|
+1.80 / +7.44%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.44
|
200
|
|
|
6/24/2016
|
-2.30 / -8.68%
|
26.50
|
26.50
|
24.00
|
24.20
|
25.87
|
10.65
|
15,800
|
|
|
6/23/2016
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.36
|
11.66
|
6,700
|
|
|
6/22/2016
|
-0.40 / -1.52%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.07
|
11.44
|
6,330
|
|
|
6/21/2016
|
+1.70 / +6.88%
|
25.00
|
26.40
|
25.00
|
26.40
|
25.92
|
11.62
|
13,900
|
|
|
6/20/2016
|
+1.00 / +4.22%
|
23.70
|
25.50
|
23.70
|
24.70
|
24.29
|
10.87
|
18,470
|
|
|
6/17/2016
|
+0.30 / +1.28%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.55
|
10.43
|
6,900
|
|
|
6/16/2016
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.42
|
10.30
|
900
|
|
|
6/15/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.34
|
0
|
|
|
6/14/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.34
|
0
|
|
|
6/13/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.34
|
2,200
|
|
|