|
Closing price on 8/19/2009
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
2,200 |
| Split-adjusted Price |
1.50 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2009
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
1.50
|
2,200
|
|
|
8/18/2009
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.52
|
1,000
|
|
|
8/17/2009
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.54
|
600
|
|
|
8/14/2009
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
1.50
|
5,100
|
|
|
8/13/2009
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.55
|
100
|
|
|
8/12/2009
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
1.50
|
14,400
|
|
|
8/11/2009
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.48
|
600
|
|
|
8/10/2009
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.39
|
100
|
|
|
8/7/2009
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.49
|
1,500
|
|
|
8/6/2009
|
+0.20 / +1.33%
|
16.00
|
16.00
|
15.00
|
15.20
|
15.20
|
1.52
|
1,300
|
|
|
8/5/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.50
|
0
|
|
|
8/4/2009
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.50
|
2,000
|
|
|
8/3/2009
|
-0.20 / -1.30%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.20
|
1.52
|
1,200
|
|
|
7/31/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.40
|
1.54
|
7,200
|
|
|
7/30/2009
|
-0.10 / -0.65%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.40
|
1.54
|
4,200
|
|
|
7/29/2009
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.55
|
200
|
|
|
7/28/2009
|
0.00 / 0.00%
|
15.70
|
15.90
|
14.20
|
15.10
|
15.10
|
1.51
|
5,700
|
|
|
7/27/2009
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.51
|
4,900
|
|
|
7/24/2009
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1.42
|
800
|
|
|
7/23/2009
|
+0.90 / +6.52%
|
13.20
|
14.70
|
13.20
|
14.70
|
14.70
|
1.47
|
6,200
|
|
|
7/22/2009
|
-0.90 / -6.12%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
1.38
|
2,600
|
|
|
7/21/2009
|
-0.90 / -5.77%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.47
|
1,000
|
|
|
7/20/2009
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.56
|
300
|
|
|
7/17/2009
|
-0.40 / -2.47%
|
17.30
|
17.30
|
15.80
|
15.80
|
15.80
|
1.58
|
300
|
|
|
7/16/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.62
|
0
|
|
|
7/15/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.62
|
0
|
|
|
7/14/2009
|
+1.00 / +6.58%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.62
|
100
|
|
|
7/13/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.52
|
0
|
|
|
7/10/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.52
|
0
|
|
|
7/9/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.52
|
0
|
|
|