|
Closing price on 7/29/2009
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
200 |
| Split-adjusted Price |
1.55 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2009
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.55
|
200
|
|
|
7/28/2009
|
0.00 / 0.00%
|
15.70
|
15.90
|
14.20
|
15.10
|
15.10
|
1.51
|
5,700
|
|
|
7/27/2009
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.51
|
4,900
|
|
|
7/24/2009
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1.42
|
800
|
|
|
7/23/2009
|
+0.90 / +6.52%
|
13.20
|
14.70
|
13.20
|
14.70
|
14.70
|
1.47
|
6,200
|
|
|
7/22/2009
|
-0.90 / -6.12%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
1.38
|
2,600
|
|
|
7/21/2009
|
-0.90 / -5.77%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.47
|
1,000
|
|
|
7/20/2009
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.56
|
300
|
|
|
7/17/2009
|
-0.40 / -2.47%
|
17.30
|
17.30
|
15.80
|
15.80
|
15.80
|
1.58
|
300
|
|
|
7/16/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.62
|
0
|
|
|
7/15/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.62
|
0
|
|
|
7/14/2009
|
+1.00 / +6.58%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.62
|
100
|
|
|
7/13/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.52
|
0
|
|
|
7/10/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.52
|
0
|
|
|
7/9/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.52
|
0
|
|
|
7/8/2009
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.52
|
0
|
|
|
7/7/2009
|
-1.30 / -7.93%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
1.51
|
1,900
|
|
|
7/6/2009
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
1.64
|
5,700
|
|
|
7/3/2009
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
1.63
|
900
|
|
|
7/2/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.62
|
0
|
|
|
7/1/2009
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.62
|
1,000
|
|
|
6/30/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.74
|
0
|
|
|
6/29/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.74
|
0
|
|
|
6/26/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.74
|
0
|
|
|
6/25/2009
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.74
|
100
|
|
|
6/24/2009
|
+1.10 / +6.71%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
1.75
|
2,000
|
|
|
6/23/2009
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.64
|
100
|
|
|
6/22/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.60
|
2,000
|
|
|
6/19/2009
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.60
|
2,100
|
|
|
6/18/2009
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
1.62
|
1,500
|
|
|