|
Closing price on 6/8/2012
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
878,790 |
| Split-adjusted Price |
9.92 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
+0.50 / +4.76%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
9.92
|
878,790
|
|
|
6/7/2012
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
9.47
|
397,610
|
|
|
6/6/2012
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
9.02
|
133,440
|
|
|
6/5/2012
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
9.11
|
154,460
|
|
|
6/4/2012
|
-0.30 / -2.91%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.02
|
191,740
|
|
|
6/1/2012
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
9.29
|
172,450
|
|
|
5/31/2012
|
-0.40 / -3.74%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
9.29
|
270,760
|
|
|
5/30/2012
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
9.65
|
228,020
|
|
|
5/29/2012
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
9.56
|
169,590
|
|
|
5/28/2012
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.80
|
9.74
|
218,940
|
|
|
5/25/2012
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
9.47
|
282,050
|
|
|
5/24/2012
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.80
|
10.20
|
10.20
|
9.20
|
141,160
|
|
|
5/23/2012
|
-0.50 / -4.76%
|
10.20
|
10.60
|
10.00
|
10.00
|
10.00
|
9.02
|
424,420
|
|
|
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
|
|
|