|
Closing price on 12/6/2011
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.40 |
| Volume |
530 |
| Split-adjusted Price |
13.89 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2011
|
+0.30 / +2.14%
|
13.30
|
14.70
|
13.30
|
14.30
|
14.30
|
12.89
|
10,120
|
|
|
11/24/2011
|
+0.30 / +2.19%
|
13.10
|
14.30
|
13.10
|
14.00
|
14.00
|
12.62
|
31,370
|
|
|
11/23/2011
|
-0.60 / -4.20%
|
14.40
|
15.00
|
13.70
|
13.70
|
13.70
|
12.35
|
10,800
|
|
|
11/22/2011
|
-0.60 / -4.03%
|
14.20
|
15.10
|
14.20
|
14.30
|
14.30
|
12.89
|
12,250
|
|
|
11/21/2011
|
+0.10 / +0.68%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.90
|
13.44
|
460
|
|
|
11/18/2011
|
-0.70 / -4.52%
|
14.80
|
15.80
|
14.80
|
14.80
|
14.80
|
13.35
|
51,500
|
|
|
11/17/2011
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.50
|
13.98
|
2,897,780
|
|
|
11/16/2011
|
-0.20 / -1.30%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
13.71
|
103,630
|
|
|
11/15/2011
|
-0.50 / -3.14%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.40
|
13.89
|
179,110
|
|
|
11/14/2011
|
-0.80 / -4.79%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
14.34
|
85,080
|
|
|
11/11/2011
|
-0.80 / -4.57%
|
17.20
|
17.50
|
16.70
|
16.70
|
16.70
|
15.06
|
143,220
|
|
|
11/10/2011
|
-0.70 / -3.85%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.50
|
15.78
|
110,800
|
|
|
11/9/2011
|
+0.10 / +0.55%
|
17.70
|
18.20
|
17.60
|
18.20
|
18.20
|
16.41
|
108,400
|
|
|
11/8/2011
|
+0.10 / +0.56%
|
17.70
|
18.30
|
17.60
|
18.10
|
18.10
|
16.32
|
133,350
|
|
|
11/7/2011
|
+0.50 / +2.86%
|
17.90
|
18.00
|
17.40
|
18.00
|
18.00
|
16.23
|
126,960
|
|
|
11/4/2011
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.50
|
15.78
|
91,180
|
|
|
11/3/2011
|
-0.60 / -3.33%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.40
|
15.69
|
104,630
|
|
|
11/2/2011
|
-0.50 / -2.70%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.00
|
16.23
|
104,140
|
|
|
11/1/2011
|
-0.90 / -4.64%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.50
|
16.68
|
203,910
|
|
|
10/31/2011
|
-0.80 / -3.96%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.40
|
17.49
|
213,070
|
|
|
10/28/2011
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.70
|
20.20
|
20.20
|
18.22
|
167,800
|
|
|
10/27/2011
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.20
|
20.20
|
18.22
|
69,590
|
|
|
10/26/2011
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.20
|
20.20
|
18.22
|
121,430
|
|
|