|
Closing price on 12/24/2010
|
|
| Open |
22.50 |
| High |
23.30 |
| Low |
22.20 |
| Volume |
5,200 |
| Split-adjusted Price |
2.51 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2010
|
+2.00 / +9.39%
|
22.50
|
23.30
|
22.20
|
23.30
|
23.30
|
2.51
|
5,200
|
|
|
12/23/2010
|
-1.70 / -7.39%
|
23.00
|
23.00
|
21.30
|
21.30
|
21.30
|
2.30
|
2,200
|
|
|
12/22/2010
|
-0.40 / -1.71%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
2.48
|
11,700
|
|
|
12/21/2010
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.52
|
500
|
|
|
12/20/2010
|
-0.20 / -0.86%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.00
|
2.48
|
3,100
|
|
|
12/17/2010
|
+1.40 / +6.42%
|
22.20
|
23.70
|
22.20
|
23.20
|
23.20
|
2.50
|
3,200
|
|
|
12/16/2010
|
-1.00 / -4.39%
|
22.80
|
22.80
|
21.80
|
21.80
|
21.80
|
2.35
|
8,500
|
|
|
12/15/2010
|
-1.40 / -5.79%
|
24.10
|
24.10
|
22.80
|
22.80
|
22.80
|
2.46
|
9,800
|
|
|
12/14/2010
|
-1.50 / -5.84%
|
25.80
|
25.80
|
24.00
|
24.20
|
24.20
|
2.61
|
20,600
|
|
|
12/13/2010
|
+0.90 / +3.63%
|
26.00
|
26.00
|
25.20
|
25.70
|
25.70
|
2.77
|
17,800
|
|
|
12/10/2010
|
-0.50 / -1.98%
|
25.40
|
25.40
|
23.60
|
24.80
|
24.80
|
2.68
|
8,700
|
|
|
12/9/2010
|
-1.80 / -6.64%
|
25.30
|
25.40
|
25.30
|
25.30
|
25.30
|
2.73
|
41,200
|
|
|
12/8/2010
|
-1.90 / -6.55%
|
27.50
|
27.50
|
27.10
|
27.10
|
27.10
|
2.92
|
3,800
|
|
|
12/7/2010
|
+1.70 / +6.23%
|
29.20
|
29.20
|
28.40
|
29.00
|
29.00
|
3.13
|
36,700
|
|
|
12/6/2010
|
+1.70 / +6.64%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
2.94
|
200
|
|
|
12/3/2010
|
-0.40 / -1.54%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
2.76
|
100
|
|
|
12/2/2010
|
+1.50 / +6.12%
|
22.80
|
26.00
|
22.80
|
26.00
|
26.00
|
2.80
|
117,700
|
|
|
12/1/2010
|
-1.80 / -6.84%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.64
|
16,300
|
|
|
11/30/2010
|
-1.90 / -6.74%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
2.84
|
8,800
|
|
|
11/29/2010
|
-2.10 / -6.93%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
3.04
|
2,000
|
|
|
11/26/2010
|
-1.40 / -4.42%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
3.27
|
300
|
|
|
11/25/2010
|
-2.30 / -6.76%
|
31.70
|
33.30
|
31.70
|
31.70
|
31.70
|
3.42
|
2,500
|
|
|
11/24/2010
|
-0.40 / -1.16%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
3.67
|
0
|
|
|
11/23/2010
|
+2.30 / +7.17%
|
33.90
|
34.40
|
33.90
|
34.40
|
34.40
|
3.71
|
1,600
|
|
|
11/22/2010
|
-2.80 / -8.02%
|
34.90
|
34.90
|
32.10
|
32.10
|
32.10
|
3.46
|
2,100
|
|
|
11/19/2010
|
+1.80 / +5.44%
|
30.80
|
34.90
|
30.80
|
34.90
|
34.90
|
3.76
|
3,100
|
|
|
11/18/2010
|
-2.40 / -6.76%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
3.57
|
600
|
|
|
11/17/2010
|
-2.60 / -6.82%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
3.83
|
500
|
|
|
11/16/2010
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
4.11
|
0
|
|
|
11/15/2010
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
4.11
|
0
|
|
|