|
Closing price on 9/8/2010
|
|
| Open |
22.40 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
27,400 |
| Split-adjusted Price |
2.47 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
+0.60 / +2.69%
|
22.40
|
23.00
|
22.00
|
22.90
|
22.90
|
2.47
|
27,400
|
|
|
9/7/2010
|
-1.40 / -5.91%
|
22.30
|
23.00
|
22.20
|
22.30
|
22.30
|
2.41
|
18,100
|
|
|
9/6/2010
|
+0.40 / +1.72%
|
24.40
|
24.40
|
22.90
|
23.70
|
23.70
|
2.56
|
21,400
|
|
|
9/1/2010
|
+0.30 / +1.30%
|
24.10
|
24.10
|
21.90
|
23.30
|
23.30
|
2.51
|
7,700
|
|
|
8/31/2010
|
-0.20 / -0.86%
|
21.80
|
23.80
|
21.80
|
23.00
|
23.00
|
2.48
|
14,100
|
|
|
8/30/2010
|
+0.80 / +3.57%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
2.50
|
19,400
|
|
|
8/27/2010
|
-0.60 / -2.61%
|
21.40
|
22.40
|
21.40
|
22.40
|
22.40
|
2.42
|
3,500
|
|
|
8/26/2010
|
+1.90 / +9.00%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
2.48
|
200
|
|
|
8/25/2010
|
-2.60 / -10.97%
|
23.70
|
23.70
|
21.10
|
21.10
|
21.10
|
2.28
|
9,500
|
|
|
8/24/2010
|
+1.20 / +5.33%
|
22.90
|
23.70
|
20.70
|
23.70
|
23.70
|
2.56
|
17,600
|
|
|
8/23/2010
|
-2.00 / -8.16%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
2.43
|
800
|
|
|
8/20/2010
|
-0.40 / -1.61%
|
23.10
|
24.50
|
23.10
|
24.50
|
24.50
|
2.64
|
6,300
|
|
|
8/19/2010
|
-0.50 / -1.97%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.90
|
2.69
|
1,000
|
|
|
8/18/2010
|
+1.40 / +5.83%
|
25.60
|
25.60
|
22.50
|
25.40
|
25.40
|
2.74
|
11,300
|
|
|
8/17/2010
|
-3.00 / -11.11%
|
24.00
|
24.10
|
23.90
|
24.00
|
24.00
|
2.59
|
29,500
|
|
|
8/16/2010
|
+1.70 / +6.72%
|
23.60
|
27.00
|
23.60
|
27.00
|
27.00
|
2.91
|
29,700
|
|
|
8/13/2010
|
-0.90 / -3.44%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
2.73
|
2,100
|
|
|
8/12/2010
|
-0.30 / -1.13%
|
28.10
|
28.10
|
26.20
|
26.20
|
26.20
|
2.83
|
2,600
|
|
|
8/11/2010
|
-3.20 / -10.77%
|
28.90
|
29.20
|
26.40
|
26.50
|
26.50
|
2.86
|
5,300
|
|
|
8/10/2010
|
-2.20 / -6.90%
|
31.70
|
31.70
|
27.70
|
29.70
|
29.70
|
3.20
|
10,500
|
|
|
8/9/2010
|
+2.00 / +6.69%
|
31.90
|
31.90
|
27.90
|
31.90
|
31.90
|
3.44
|
31,600
|
|
|
8/6/2010
|
+1.80 / +6.41%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
3.23
|
38,100
|
|
|
8/5/2010
|
+1.80 / +6.84%
|
27.50
|
28.10
|
25.00
|
28.10
|
28.10
|
3.03
|
101,000
|
|
|
8/4/2010
|
+1.70 / +6.91%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
2.84
|
37,000
|
|
|
8/3/2010
|
+1.60 / +6.96%
|
24.40
|
24.60
|
24.40
|
24.60
|
24.60
|
2.65
|
8,800
|
|
|
8/2/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.48
|
5,000
|
|
|
7/30/2010
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.48
|
900
|
|
|
7/29/2010
|
-1.70 / -6.94%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.46
|
10,700
|
|
|
7/28/2010
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.64
|
0
|
|
|
7/27/2010
|
+0.30 / +1.25%
|
24.20
|
25.00
|
24.20
|
24.30
|
24.30
|
2.62
|
4,300
|
|
|