|
Closing price on 1/9/2012
|
|
| Open |
12.90 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
5,190 |
| Split-adjusted Price |
12.17 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2012
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
12.17
|
5,190
|
|
|
1/6/2012
|
+0.20 / +1.50%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
12.17
|
51,160
|
|
|
1/5/2012
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
11.99
|
11,020
|
|
|
1/4/2012
|
-0.60 / -4.32%
|
13.30
|
14.00
|
13.30
|
13.30
|
13.30
|
11.99
|
1,380
|
|
|
1/3/2012
|
+0.50 / +3.73%
|
12.80
|
13.90
|
12.80
|
13.90
|
13.90
|
12.53
|
7,020
|
|
|
12/30/2011
|
-0.70 / -4.96%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
12.08
|
6,004,920
|
|
|
12/29/2011
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
12.71
|
750,060
|
|
|
12/28/2011
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
12.71
|
6,780
|
|
|
12/27/2011
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
12.71
|
5,652,520
|
|
|
12/26/2011
|
+0.60 / +4.44%
|
12.90
|
14.10
|
12.90
|
14.10
|
14.10
|
12.71
|
24,040
|
|
|
12/23/2011
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
12.17
|
88,010
|
|
|
12/22/2011
|
-0.70 / -4.93%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
12.17
|
60
|
|
|
12/21/2011
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
12.80
|
66,530
|
|
|
12/20/2011
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.80
|
1,320
|
|
|
12/19/2011
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
13.44
|
4,670
|
|
|
12/16/2011
|
+0.50 / +3.47%
|
13.70
|
14.90
|
13.70
|
14.90
|
14.90
|
13.44
|
8,210
|
|
|
12/15/2011
|
0.00 / 0.00%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.40
|
12.99
|
2,030
|
|
|
12/14/2011
|
-0.10 / -0.69%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
12.99
|
130
|
|
|
12/13/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
13.80
|
14.50
|
14.50
|
13.08
|
1,660
|
|
|
12/12/2011
|
+0.30 / +2.11%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.50
|
13.08
|
1,620
|
|
|
12/9/2011
|
-0.70 / -4.70%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.20
|
12.80
|
140
|
|
|
12/8/2011
|
-0.70 / -4.49%
|
15.90
|
15.90
|
14.90
|
14.90
|
14.90
|
13.44
|
1,730
|
|
|
12/7/2011
|
+0.20 / +1.30%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
14.07
|
20
|
|
|
12/6/2011
|
+0.40 / +2.67%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
13.89
|
530
|
|
|
12/5/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
13.53
|
5,130
|
|
|
12/2/2011
|
+0.40 / +2.74%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
13.53
|
120
|
|
|
12/1/2011
|
+0.40 / +2.82%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
13.17
|
3,020
|
|
|
11/30/2011
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.80
|
60
|
|
|
11/29/2011
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
12.62
|
710
|
|
|
11/28/2011
|
-0.70 / -4.90%
|
14.70
|
14.70
|
13.60
|
13.60
|
13.60
|
12.26
|
1,570
|
|
|