|
Closing price on 10/26/2010
|
|
| Open |
28.60 |
| High |
29.20 |
| Low |
27.10 |
| Volume |
204,430 |
| Split-adjusted Price |
25.06 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2010
|
+0.60 / +2.15%
|
28.60
|
29.20
|
27.10
|
28.50
|
28.50
|
25.06
|
204,430
|
|
|
10/25/2010
|
+0.20 / +0.72%
|
27.00
|
27.90
|
26.50
|
27.90
|
27.90
|
24.54
|
65,260
|
|
|
10/22/2010
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.30
|
27.70
|
27.70
|
24.36
|
54,550
|
|
|
10/21/2010
|
+0.10 / +0.36%
|
27.00
|
27.80
|
27.00
|
27.70
|
27.70
|
24.36
|
73,240
|
|
|
10/20/2010
|
-1.40 / -4.83%
|
28.00
|
28.50
|
27.60
|
27.60
|
27.60
|
24.27
|
116,870
|
|
|
10/19/2010
|
-0.90 / -3.01%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
25.50
|
115,870
|
|
|
10/18/2010
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.70
|
29.90
|
29.90
|
26.29
|
157,790
|
|
|
10/15/2010
|
-0.30 / -0.99%
|
30.00
|
30.20
|
29.70
|
30.00
|
30.00
|
26.38
|
79,500
|
|
|
10/14/2010
|
+0.30 / +1.00%
|
31.00
|
31.00
|
29.90
|
30.30
|
30.30
|
26.65
|
173,720
|
|
|
10/13/2010
|
+0.10 / +0.33%
|
29.90
|
30.40
|
29.60
|
30.00
|
30.00
|
26.38
|
157,340
|
|
|
10/12/2010
|
-0.70 / -2.29%
|
30.60
|
30.60
|
29.50
|
29.90
|
29.90
|
26.29
|
277,780
|
|
|
10/11/2010
|
-0.20 / -0.65%
|
31.50
|
31.50
|
29.80
|
30.60
|
30.60
|
26.91
|
366,710
|
|
|
10/8/2010
|
-0.50 / -1.60%
|
30.50
|
31.40
|
30.50
|
30.80
|
30.80
|
27.09
|
162,050
|
|
|
10/7/2010
|
+0.40 / +1.29%
|
30.90
|
31.40
|
30.80
|
31.30
|
31.30
|
27.53
|
265,940
|
|
|
10/6/2010
|
+0.90 / +3.00%
|
30.40
|
31.00
|
29.50
|
30.90
|
30.90
|
27.17
|
326,560
|
|
|
10/5/2010
|
0.00 / 0.00%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
26.38
|
296,340
|
|
|
10/4/2010
|
-1.00 / -3.23%
|
31.50
|
31.50
|
29.50
|
30.00
|
30.00
|
26.38
|
486,210
|
|
|
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
|
|
|