|
Closing price on 12/18/2009
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
2,400 |
| Split-adjusted Price |
1.76 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2009
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
1.75
|
700
|
|
|
12/10/2009
|
+0.40 / +2.30%
|
16.10
|
18.00
|
16.10
|
17.80
|
17.80
|
1.78
|
3,400
|
|
|
12/9/2009
|
-0.70 / -3.87%
|
16.70
|
17.50
|
16.70
|
17.40
|
17.40
|
1.74
|
3,500
|
|
|
12/8/2009
|
-1.50 / -7.65%
|
17.70
|
18.10
|
17.70
|
18.10
|
18.10
|
1.81
|
2,000
|
|
|
12/7/2009
|
+1.50 / +8.29%
|
18.00
|
19.60
|
17.50
|
19.60
|
19.60
|
1.96
|
1,700
|
|
|
12/4/2009
|
-0.70 / -3.72%
|
17.20
|
19.60
|
17.20
|
18.10
|
18.10
|
1.81
|
2,800
|
|
|
12/3/2009
|
+1.20 / +6.82%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.80
|
1.88
|
1,300
|
|
|
12/2/2009
|
-1.20 / -6.38%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.76
|
500
|
|
|
12/1/2009
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.88
|
100
|
|
|
11/30/2009
|
+1.10 / +6.29%
|
17.80
|
18.60
|
16.20
|
18.60
|
18.60
|
1.86
|
3,700
|
|
|
11/27/2009
|
-0.90 / -4.89%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
1.75
|
900
|
|
|
11/26/2009
|
-1.30 / -6.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.84
|
4,300
|
|
|
11/25/2009
|
-1.30 / -6.19%
|
19.60
|
20.00
|
19.60
|
19.70
|
19.70
|
1.97
|
5,300
|
|
|
11/24/2009
|
-0.80 / -3.67%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
2.10
|
1,700
|
|
|
11/23/2009
|
-1.00 / -4.39%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.80
|
2.18
|
1,100
|
|
|
11/20/2009
|
-1.40 / -5.79%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.80
|
2.28
|
5,400
|
|
|
11/19/2009
|
-1.80 / -6.92%
|
27.80
|
27.80
|
24.20
|
24.20
|
24.20
|
2.42
|
3,100
|
|
|
11/18/2009
|
-0.10 / -0.38%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
2.61
|
100
|
|
|
11/17/2009
|
+0.10 / +0.38%
|
22.90
|
26.10
|
22.90
|
26.10
|
26.10
|
2.62
|
300
|
|
|
11/16/2009
|
+1.10 / +4.42%
|
23.10
|
26.00
|
23.00
|
26.00
|
26.00
|
2.61
|
3,300
|
|
|
11/13/2009
|
+1.40 / +5.96%
|
24.80
|
24.90
|
23.30
|
24.90
|
24.90
|
2.49
|
5,900
|
|
|
11/12/2009
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.50
|
2.35
|
7,200
|
|
|
11/11/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.20
|
0
|
|
|
11/10/2009
|
-2.00 / -8.33%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
2.20
|
3,500
|
|
|
11/9/2009
|
+1.10 / +4.80%
|
22.00
|
24.00
|
22.00
|
24.00
|
24.00
|
2.40
|
3,300
|
|
|