|
Closing price on 9/5/2014
|
|
| Open |
22.60 |
| High |
22.90 |
| Low |
22.60 |
| Volume |
1,100 |
| Split-adjusted Price |
8.17 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
+0.40 / +1.78%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.90
|
8.17
|
1,100
|
|
|
9/4/2014
|
+0.30 / +1.35%
|
22.30
|
23.00
|
22.20
|
22.50
|
22.50
|
8.03
|
10,300
|
|
|
9/3/2014
|
-0.40 / -1.77%
|
21.70
|
22.40
|
21.70
|
22.20
|
22.20
|
7.92
|
16,700
|
|
|
8/29/2014
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
8.06
|
300
|
|
|
8/28/2014
|
+0.40 / +1.80%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
8.06
|
1,500
|
|
|
8/27/2014
|
-0.80 / -3.48%
|
22.60
|
22.70
|
22.10
|
22.20
|
22.20
|
7.92
|
1,400
|
|
|
8/26/2014
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
8.21
|
2,600
|
|
|
8/25/2014
|
-0.40 / -1.71%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
8.21
|
5,800
|
|
|
8/22/2014
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.40
|
8.35
|
3,000
|
|
|
8/21/2014
|
-0.20 / -0.85%
|
23.60
|
23.70
|
22.00
|
23.40
|
23.40
|
8.35
|
15,700
|
|
|
8/20/2014
|
+0.30 / +1.29%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.60
|
8.42
|
4,300
|
|
|
8/19/2014
|
+0.20 / +0.87%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
8.31
|
2,200
|
|
|
8/18/2014
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.10
|
23.10
|
23.10
|
8.24
|
4,800
|
|
|
8/15/2014
|
-0.30 / -1.29%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
8.21
|
11,100
|
|
|
8/14/2014
|
-0.90 / -3.72%
|
24.00
|
24.00
|
23.20
|
23.30
|
23.30
|
8.31
|
20,300
|
|
|
8/13/2014
|
+0.10 / +0.41%
|
24.20
|
24.20
|
23.80
|
24.20
|
24.20
|
8.63
|
10,500
|
|
|
8/12/2014
|
-0.20 / -0.82%
|
24.00
|
24.30
|
24.00
|
24.10
|
24.10
|
8.60
|
2,000
|
|
|
8/11/2014
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.30
|
8.67
|
2,400
|
|
|
8/8/2014
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.00
|
24.40
|
24.40
|
8.71
|
4,200
|
|
|
8/7/2014
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.00
|
24.60
|
24.60
|
8.78
|
7,900
|
|
|
8/6/2014
|
-0.60 / -2.36%
|
25.40
|
25.40
|
24.40
|
24.80
|
24.80
|
8.85
|
17,100
|
|
|
8/5/2014
|
-0.60 / -2.31%
|
26.00
|
26.00
|
24.50
|
25.40
|
25.40
|
9.06
|
11,600
|
|
|
8/4/2014
|
+2.20 / +9.24%
|
25.00
|
26.00
|
24.00
|
26.00
|
26.00
|
9.28
|
11,200
|
|
|
8/1/2014
|
-25.90 / -52.11%
|
24.30
|
24.30
|
23.10
|
23.80
|
23.80
|
8.49
|
24,500
|
|
|
7/31/2014
|
+0.10 / +0.20%
|
49.50
|
49.70
|
49.50
|
49.70
|
49.70
|
7.88
|
15,000
|
|
|
7/30/2014
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.50
|
49.60
|
49.60
|
7.87
|
11,300
|
|
|
7/29/2014
|
-0.80 / -1.59%
|
50.40
|
50.40
|
49.60
|
49.60
|
49.60
|
7.87
|
8,000
|
|
|
7/28/2014
|
-0.10 / -0.20%
|
51.50
|
51.50
|
50.10
|
50.40
|
50.40
|
8.00
|
10,100
|
|
|
7/25/2014
|
+0.60 / +1.20%
|
52.00
|
52.00
|
50.10
|
50.50
|
50.50
|
8.01
|
14,000
|
|
|
7/24/2014
|
+3.20 / +6.85%
|
47.00
|
49.90
|
47.00
|
49.90
|
49.90
|
7.92
|
23,600
|
|
|