|
Closing price on 7/9/2012
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
294,210 |
| Split-adjusted Price |
7.57 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2012
|
-0.40 / -3.70%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
9.38
|
95,350
|
|
|
6/12/2012
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
9.74
|
173,090
|
|
|
6/11/2012
|
+0.30 / +2.73%
|
11.00
|
11.40
|
10.80
|
11.30
|
11.30
|
10.19
|
289,140
|
|
|
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
|
|
|