|
Closing price on 1/25/2010
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
19.00 |
| Volume |
400 |
| Split-adjusted Price |
2.15 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
+1.50 / +7.50%
|
21.50
|
21.50
|
19.00
|
21.50
|
21.50
|
2.15
|
400
|
|
|
1/22/2010
|
+0.10 / +0.50%
|
21.30
|
21.30
|
20.00
|
20.00
|
20.00
|
2.00
|
2,100
|
|
|
1/21/2010
|
-1.40 / -6.57%
|
22.70
|
22.70
|
19.90
|
19.90
|
19.90
|
1.99
|
3,200
|
|
|
1/20/2010
|
-1.20 / -5.33%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2.13
|
100
|
|
|
1/19/2010
|
+0.10 / +0.45%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.50
|
2.25
|
400
|
|
|
1/18/2010
|
-1.60 / -6.67%
|
25.00
|
25.00
|
22.40
|
22.40
|
22.40
|
2.24
|
4,300
|
|
|
1/15/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.40
|
0
|
|
|
1/14/2010
|
+0.70 / +3.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.40
|
100
|
|
|
1/13/2010
|
+1.50 / +6.88%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.33
|
100
|
|
|
1/12/2010
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.18
|
1,200
|
|
|
1/11/2010
|
-1.70 / -6.77%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.40
|
2.34
|
7,700
|
|
|
1/8/2010
|
+1.90 / +8.19%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
2.51
|
100
|
|
|
1/7/2010
|
-1.70 / -6.83%
|
26.60
|
26.60
|
23.20
|
23.20
|
23.20
|
2.32
|
1,100
|
|
|
1/6/2010
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
2.49
|
100
|
|
|
1/5/2010
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.33
|
100
|
|
|
1/4/2010
|
+1.50 / +6.82%
|
23.70
|
23.70
|
22.20
|
23.50
|
23.50
|
2.35
|
4,700
|
|
|
12/31/2009
|
-1.40 / -5.98%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
2.20
|
4,400
|
|
|
12/30/2009
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.34
|
0
|
|
|
12/29/2009
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.34
|
500
|
|
|
12/28/2009
|
-1.40 / -6.01%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.19
|
0
|
|
|
12/25/2009
|
+1.10 / +4.95%
|
23.40
|
23.40
|
20.80
|
23.30
|
23.30
|
2.33
|
1,500
|
|
|
12/24/2009
|
+1.10 / +5.21%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2.22
|
1,000
|
|
|
12/23/2009
|
+1.10 / +5.50%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
2.11
|
2,500
|
|
|
12/22/2009
|
+1.30 / +6.95%
|
20.00
|
20.00
|
18.50
|
20.00
|
20.00
|
2.00
|
1,400
|
|
|
12/21/2009
|
+1.10 / +6.25%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.87
|
500
|
|
|
12/18/2009
|
+1.10 / +6.67%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.60
|
1.76
|
2,400
|
|
|
12/17/2009
|
-2.20 / -11.76%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.65
|
3,000
|
|
|
12/16/2009
|
+1.10 / +6.25%
|
16.40
|
18.70
|
16.40
|
18.70
|
18.70
|
1.87
|
400
|
|
|
12/15/2009
|
-0.40 / -2.22%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.76
|
0
|
|
|
12/14/2009
|
+0.50 / +2.86%
|
17.10
|
18.00
|
17.10
|
18.00
|
18.00
|
1.80
|
2,000
|
|
|