|
Closing price on 7/25/2012
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
81,830 |
| Split-adjusted Price |
8.12 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2012
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
8.12
|
81,830
|
|
|
7/24/2012
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
8.21
|
69,320
|
|
|
7/23/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.20
|
8.30
|
119,400
|
|
|
7/20/2012
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
8.30
|
320,980
|
|
|
7/19/2012
|
+0.30 / +3.33%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.30
|
8.39
|
233,700
|
|
|
7/18/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
8.12
|
129,740
|
|
|
7/17/2012
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
8.21
|
254,140
|
|
|
7/16/2012
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.70
|
8.80
|
8.80
|
7.94
|
203,570
|
|
|
7/13/2012
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
8.21
|
330,910
|
|
|
7/12/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
7.85
|
317,480
|
|
|
7/11/2012
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
7.85
|
105,620
|
|
|
7/10/2012
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
7.85
|
205,710
|
|
|
7/9/2012
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
7.57
|
294,210
|
|
|
7/6/2012
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
7.94
|
197,040
|
|
|
7/5/2012
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
7.94
|
171,760
|
|
|
7/4/2012
|
-0.40 / -4.35%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
7.94
|
232,560
|
|
|
7/3/2012
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
8.30
|
100,750
|
|
|
7/2/2012
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
8.66
|
150,700
|
|
|
6/29/2012
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
8.93
|
168,920
|
|
|
6/28/2012
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.80
|
8.84
|
259,210
|
|
|
6/27/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
8.75
|
86,390
|
|
|
6/26/2012
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
8.75
|
249,470
|
|
|
6/25/2012
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
9.02
|
309,430
|
|
|
6/22/2012
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
9.20
|
296,770
|
|
|
6/21/2012
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
9.38
|
102,860
|
|
|
6/20/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
9.47
|
133,680
|
|
|
6/19/2012
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
9.29
|
65,910
|
|
|
6/18/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
9.47
|
139,470
|
|
|
6/15/2012
|
+0.40 / +3.96%
|
10.20
|
10.60
|
10.10
|
10.50
|
10.50
|
9.47
|
182,720
|
|
|
6/14/2012
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
9.11
|
171,190
|
|
|