|
|
Closing price on 5/22/2012
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
157,270 |
| Split-adjusted Price |
9.47 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.50
|
9.47
|
157,270
|
|
|
5/21/2012
|
+0.50 / +4.85%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
9.74
|
261,580
|
|
|
5/18/2012
|
-0.30 / -2.83%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.30
|
9.29
|
388,670
|
|
|
5/17/2012
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.60
|
9.56
|
306,980
|
|
|
5/16/2012
|
-0.40 / -3.57%
|
11.20
|
11.30
|
10.70
|
10.80
|
10.80
|
9.74
|
760,410
|
|
|
5/15/2012
|
-0.50 / -4.27%
|
11.30
|
11.70
|
11.20
|
11.20
|
11.20
|
10.10
|
355,100
|
|
|
5/14/2012
|
-0.60 / -4.88%
|
12.10
|
12.30
|
11.70
|
11.70
|
11.70
|
10.55
|
498,950
|
|
|
5/11/2012
|
-0.40 / -3.15%
|
12.90
|
12.90
|
12.20
|
12.30
|
12.30
|
11.09
|
283,330
|
|
|
5/10/2012
|
+0.20 / +1.60%
|
12.60
|
13.10
|
12.50
|
12.70
|
12.70
|
11.45
|
1,377,580
|
|
|
5/9/2012
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.50
|
11.27
|
498,930
|
|
|
5/8/2012
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.10
|
12.50
|
12.50
|
11.27
|
609,440
|
|
|
5/7/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.50
|
11.27
|
348,020
|
|
|
5/4/2012
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.50
|
11.27
|
377,750
|
|
|
5/3/2012
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
12.20
|
12.20
|
11.00
|
702,260
|
|
|
5/2/2012
|
-0.60 / -4.69%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.20
|
11.00
|
788,760
|
|
|
4/27/2012
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.30
|
12.80
|
12.80
|
11.54
|
579,170
|
|
|
4/26/2012
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.60
|
11.36
|
766,570
|
|
|
4/25/2012
|
+0.60 / +4.76%
|
13.10
|
13.20
|
12.80
|
13.20
|
13.20
|
11.90
|
856,360
|
|
|
4/24/2012
|
+0.60 / +5.00%
|
11.90
|
12.60
|
11.50
|
12.60
|
12.60
|
11.36
|
899,370
|
|
|
4/23/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
12.00
|
12.00
|
10.82
|
494,750
|
|
|
4/20/2012
|
-0.40 / -3.23%
|
12.00
|
12.30
|
11.80
|
12.00
|
12.00
|
10.82
|
1,344,800
|
|
|
4/19/2012
|
-0.60 / -4.62%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.40
|
11.18
|
452,660
|
|
|
4/18/2012
|
-0.60 / -4.41%
|
13.60
|
13.70
|
13.00
|
13.00
|
13.00
|
11.72
|
759,660
|
|
|
4/17/2012
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.20
|
13.60
|
13.60
|
12.26
|
1,430,980
|
|
|
4/16/2012
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.20
|
13.00
|
13.00
|
11.72
|
1,042,890
|
|
|
4/13/2012
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.00
|
12.40
|
12.40
|
11.18
|
2,103,280
|
|
|
4/12/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.09
|
490,540
|
|
|
4/11/2012
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
10.64
|
904,370
|
|
|
4/10/2012
|
+0.10 / +0.89%
|
11.50
|
11.70
|
11.10
|
11.30
|
11.30
|
10.19
|
823,860
|
|
|
4/9/2012
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.70
|
11.20
|
11.20
|
10.10
|
960,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|