|
Closing price on 7/5/2016
|
|
| Open |
32.70 |
| High |
32.70 |
| Low |
32.00 |
| Volume |
21,500 |
| Split-adjusted Price |
15.36 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
+2.80 / +9.40%
|
32.70
|
32.70
|
32.00
|
32.60
|
32.67
|
15.36
|
21,500
|
|
|
7/4/2016
|
+2.70 / +9.96%
|
27.50
|
29.80
|
27.50
|
29.80
|
28.89
|
14.04
|
55,860
|
|
|
7/1/2016
|
+0.90 / +3.44%
|
26.40
|
27.10
|
26.40
|
27.10
|
26.85
|
12.77
|
33,700
|
|
|
6/30/2016
|
-0.60 / -2.24%
|
26.60
|
26.60
|
26.00
|
26.20
|
26.39
|
12.35
|
8,600
|
|
|
6/29/2016
|
+0.80 / +3.08%
|
26.20
|
26.80
|
26.20
|
26.80
|
26.49
|
12.63
|
4,800
|
|
|
6/28/2016
|
0.00 / 0.00%
|
23.40
|
26.00
|
23.40
|
26.00
|
25.62
|
12.25
|
2,000
|
|
|
6/27/2016
|
+1.80 / +7.44%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.25
|
200
|
|
|
6/24/2016
|
-2.30 / -8.68%
|
26.50
|
26.50
|
24.00
|
24.20
|
25.87
|
11.41
|
15,800
|
|
|
6/23/2016
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.36
|
12.49
|
6,700
|
|
|
6/22/2016
|
-0.40 / -1.52%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.07
|
12.25
|
6,330
|
|
|
6/21/2016
|
+1.70 / +6.88%
|
25.00
|
26.40
|
25.00
|
26.40
|
25.92
|
12.44
|
13,900
|
|
|
6/20/2016
|
+1.00 / +4.22%
|
23.70
|
25.50
|
23.70
|
24.70
|
24.29
|
11.64
|
18,470
|
|
|
6/17/2016
|
+0.30 / +1.28%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.55
|
11.17
|
6,900
|
|
|
6/16/2016
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.42
|
11.03
|
900
|
|
|
6/15/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.08
|
0
|
|
|
6/14/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.08
|
0
|
|
|
6/13/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.08
|
2,200
|
|
|
6/10/2016
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.52
|
11.08
|
5,400
|
|
|
6/9/2016
|
+0.10 / +0.43%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.71
|
11.12
|
5,800
|
|
|
6/8/2016
|
-0.40 / -1.67%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.72
|
11.08
|
8,500
|
|
|
6/7/2016
|
+0.90 / +3.91%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.80
|
11.26
|
7,400
|
|
|
6/6/2016
|
+0.40 / +1.77%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.39
|
10.84
|
8,600
|
|
|
6/3/2016
|
+0.30 / +1.35%
|
23.00
|
23.60
|
22.60
|
22.60
|
22.94
|
10.65
|
25,100
|
|
|
6/2/2016
|
+0.30 / +1.36%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.27
|
10.51
|
300
|
|
|
6/1/2016
|
-0.70 / -3.08%
|
20.50
|
22.70
|
20.50
|
22.00
|
21.60
|
10.37
|
300
|
|
|
5/31/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.70
|
300
|
|
|
5/30/2016
|
+1.20 / +5.58%
|
19.50
|
22.70
|
19.50
|
22.70
|
19.50
|
10.70
|
200
|
|
|
5/27/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.13
|
0
|
|
|
5/26/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.13
|
0
|
|
|
5/25/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.13
|
0
|
|
|