|
|
Closing price on 10/1/2010
|
|
| Open |
31.00 |
| High |
32.00 |
| Low |
30.70 |
| Volume |
456,240 |
| Split-adjusted Price |
27.26 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2010
|
0.00 / 0.00%
|
31.00
|
32.00
|
30.70
|
31.00
|
31.00
|
27.26
|
456,240
|
|
|
9/30/2010
|
+0.10 / +0.32%
|
30.90
|
32.00
|
30.50
|
31.00
|
31.00
|
27.26
|
539,370
|
|
|
9/29/2010
|
-1.60 / -4.92%
|
32.50
|
32.70
|
30.90
|
30.90
|
30.90
|
27.17
|
453,850
|
|
|
9/28/2010
|
+0.30 / +0.93%
|
32.60
|
32.60
|
31.70
|
32.50
|
32.50
|
28.58
|
845,350
|
|
|
9/27/2010
|
+0.10 / +0.31%
|
32.40
|
32.60
|
32.00
|
32.20
|
32.20
|
28.32
|
955,910
|
|
|
9/24/2010
|
+0.40 / +1.26%
|
32.30
|
32.30
|
31.30
|
32.10
|
32.10
|
28.23
|
656,650
|
|
|
9/23/2010
|
+0.40 / +1.28%
|
32.30
|
32.80
|
30.00
|
31.70
|
31.70
|
27.88
|
1,441,100
|
|
|
9/22/2010
|
+1.40 / +4.68%
|
30.50
|
31.30
|
30.40
|
31.30
|
31.30
|
27.53
|
1,094,400
|
|
|
9/21/2010
|
+1.40 / +4.91%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.90
|
26.29
|
1,339,530
|
|
|
9/20/2010
|
+0.10 / +0.35%
|
28.50
|
28.90
|
28.00
|
28.50
|
28.50
|
25.06
|
824,820
|
|
|
9/17/2010
|
+0.90 / +3.27%
|
27.50
|
28.60
|
27.50
|
28.40
|
28.40
|
24.98
|
541,740
|
|
|
9/16/2010
|
+1.30 / +4.96%
|
26.20
|
27.50
|
26.20
|
27.50
|
27.50
|
24.18
|
619,470
|
|
|
9/15/2010
|
+0.10 / +0.38%
|
26.10
|
26.50
|
25.80
|
26.20
|
26.20
|
23.04
|
263,990
|
|
|
9/14/2010
|
+0.10 / +0.38%
|
26.00
|
26.30
|
25.50
|
26.10
|
26.10
|
22.95
|
259,960
|
|
|
9/13/2010
|
-0.70 / -2.62%
|
26.50
|
26.70
|
25.50
|
26.00
|
26.00
|
22.87
|
315,220
|
|
|
9/10/2010
|
-0.70 / -2.55%
|
27.00
|
27.40
|
26.70
|
26.70
|
26.70
|
23.48
|
530,950
|
|
|
9/9/2010
|
+0.40 / +1.48%
|
27.50
|
27.90
|
26.90
|
27.40
|
27.40
|
24.10
|
452,530
|
|
|
9/8/2010
|
-0.60 / -2.17%
|
26.50
|
27.10
|
26.40
|
27.00
|
27.00
|
23.74
|
346,870
|
|
|
9/7/2010
|
-1.30 / -4.50%
|
28.00
|
28.20
|
27.60
|
27.60
|
27.60
|
24.27
|
672,000
|
|
|
9/6/2010
|
+0.10 / +0.35%
|
29.50
|
29.60
|
28.10
|
28.90
|
28.90
|
25.42
|
1,102,110
|
|
|
9/1/2010
|
-0.20 / -0.69%
|
29.00
|
29.00
|
27.70
|
28.80
|
28.80
|
25.33
|
463,320
|
|
|
8/31/2010
|
+0.90 / +3.20%
|
28.60
|
29.00
|
27.90
|
29.00
|
29.00
|
25.50
|
941,330
|
|
|
8/30/2010
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.10
|
24.71
|
1,066,050
|
|
|
8/27/2010
|
+1.20 / +4.69%
|
26.00
|
26.80
|
25.80
|
26.80
|
26.80
|
23.57
|
355,310
|
|
|
8/26/2010
|
+1.20 / +4.92%
|
25.50
|
25.60
|
25.00
|
25.60
|
25.60
|
22.51
|
242,060
|
|
|
8/25/2010
|
+0.10 / +0.41%
|
23.40
|
25.00
|
23.40
|
24.40
|
24.40
|
21.46
|
224,490
|
|
|
8/24/2010
|
-11.70 / -32.50%
|
26.50
|
26.50
|
24.30
|
24.30
|
24.30
|
21.37
|
599,070
|
|
|
8/23/2010
|
-1.70 / -4.51%
|
37.30
|
37.30
|
36.00
|
36.00
|
36.00
|
22.43
|
224,980
|
|
|
8/20/2010
|
-1.00 / -2.58%
|
38.70
|
38.70
|
37.30
|
37.70
|
37.70
|
23.48
|
574,310
|
|
|
8/19/2010
|
0.00 / 0.00%
|
39.10
|
39.30
|
38.50
|
38.70
|
38.70
|
24.11
|
429,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|