|
Closing price on 7/5/2010
|
|
| Open |
22.60 |
| High |
23.90 |
| Low |
22.60 |
| Volume |
3,500 |
| Split-adjusted Price |
2.58 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2010
|
+0.80 / +3.46%
|
22.60
|
23.90
|
22.60
|
23.90
|
23.90
|
2.58
|
3,500
|
|
|
7/2/2010
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.49
|
500
|
|
|
7/1/2010
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
2.49
|
2,400
|
|
|
6/30/2010
|
+0.80 / +3.60%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.48
|
100
|
|
|
6/29/2010
|
-0.30 / -1.33%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.20
|
2.39
|
18,000
|
|
|
6/28/2010
|
-0.30 / -1.32%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
2.43
|
9,200
|
|
|
6/25/2010
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.46
|
0
|
|
|
6/24/2010
|
-1.40 / -5.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.46
|
2,700
|
|
|
6/23/2010
|
+0.70 / +2.98%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2.61
|
100
|
|
|
6/22/2010
|
+1.20 / +5.38%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
2.53
|
1,500
|
|
|
6/21/2010
|
-0.50 / -2.19%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.41
|
400
|
|
|
6/18/2010
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.46
|
200
|
|
|
6/17/2010
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.58
|
100
|
|
|
6/16/2010
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.50
|
2.53
|
2,300
|
|
|
6/15/2010
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.53
|
100
|
|
|
6/14/2010
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.49
|
0
|
|
|
6/11/2010
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.49
|
1,000
|
|
|
6/10/2010
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.49
|
200
|
|
|
6/9/2010
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.49
|
100
|
|
|
6/8/2010
|
-0.50 / -2.22%
|
20.40
|
22.00
|
20.40
|
22.00
|
22.00
|
2.37
|
2,700
|
|
|
6/7/2010
|
-0.90 / -3.85%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.50
|
2.43
|
1,100
|
|
|
6/4/2010
|
-0.20 / -0.85%
|
22.20
|
23.40
|
22.20
|
23.40
|
23.40
|
2.52
|
600
|
|
|
6/3/2010
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
2.55
|
900
|
|
|
6/2/2010
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
2.56
|
1,600
|
|
|
6/1/2010
|
-1.10 / -4.47%
|
23.50
|
23.50
|
23.30
|
23.50
|
23.50
|
2.53
|
1,700
|
|
|
5/31/2010
|
-0.90 / -3.53%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.60
|
2.65
|
500
|
|
|
5/28/2010
|
+0.70 / +2.82%
|
23.10
|
25.50
|
23.10
|
25.50
|
25.50
|
2.75
|
3,600
|
|
|
5/27/2010
|
+0.10 / +0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
2.68
|
500
|
|
|
5/26/2010
|
+0.80 / +3.35%
|
25.00
|
25.00
|
24.20
|
24.70
|
24.70
|
2.66
|
1,300
|
|
|
5/25/2010
|
+0.70 / +3.02%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
2.58
|
400
|
|
|