|
Closing price on 3/28/2013
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
80,090 |
| Split-adjusted Price |
6.31 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
6.31
|
80,090
|
|
|
3/27/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.31
|
39,430
|
|
|
3/26/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
6.31
|
25,530
|
|
|
3/25/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
6.22
|
17,110
|
|
|
3/22/2013
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.22
|
8,900
|
|
|
3/21/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.31
|
15,690
|
|
|
3/20/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.22
|
43,190
|
|
|
3/19/2013
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
6.31
|
39,820
|
|
|
3/18/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.40
|
7,660
|
|
|
3/15/2013
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
6.40
|
27,150
|
|
|
3/14/2013
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
6.49
|
45,040
|
|
|
3/13/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
6.31
|
18,200
|
|
|
3/12/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
6.40
|
47,210
|
|
|
3/11/2013
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
6.40
|
71,690
|
|
|
3/8/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.04
|
32,970
|
|
|
3/7/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
5.95
|
80,880
|
|
|
3/6/2013
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
6.13
|
70,950
|
|
|
3/5/2013
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
6.04
|
65,140
|
|
|
3/4/2013
|
-0.40 / -5.33%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.10
|
6.40
|
80,440
|
|
|
3/1/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
6.76
|
129,050
|
|
|
2/28/2013
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.76
|
208,670
|
|
|
2/27/2013
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
6.40
|
48,080
|
|
|
2/26/2013
|
-0.20 / -2.74%
|
7.30
|
7.30
|
6.80
|
7.10
|
7.10
|
6.40
|
74,770
|
|
|
2/25/2013
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
6.58
|
41,420
|
|
|
2/22/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
6.58
|
23,730
|
|
|
2/21/2013
|
-0.50 / -6.41%
|
7.60
|
7.80
|
7.30
|
7.30
|
7.30
|
6.58
|
98,830
|
|
|
2/20/2013
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
7.03
|
65,970
|
|
|
2/19/2013
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.70
|
7.90
|
7.90
|
7.12
|
58,300
|
|
|
2/18/2013
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.60
|
8.00
|
8.00
|
7.21
|
111,940
|
|
|
2/8/2013
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
7.12
|
91,400
|
|
|