First Trust NASDAQ-100-Technology Sector Index Fund NASDAQ:QTEC Historical Prices

Below are the 4481 trading days of historical prices for QTEC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4481	NASDAQ	QTEC	Thu, Mar 7, 2024	193.23	196.26	192.72	195.66
4480	NASDAQ	QTEC	Wed, Mar 6, 2024	192.99	193.33	190.69	191.86
4479	NASDAQ	QTEC	Tue, Mar 5, 2024	192.14	192.14	187.81	189.20
4478	NASDAQ	QTEC	Mon, Mar 4, 2024	194.95	195.38	193.79	194.24
4477	NASDAQ	QTEC	Fri, Mar 1, 2024	191.59	194.78	190.98	194.20
4476	NASDAQ	QTEC	Thu, Feb 29, 2024	189.36	190.92	188.38	190.61
4475	NASDAQ	QTEC	Wed, Feb 28, 2024	188.06	188.52	187.29	187.94
4474	NASDAQ	QTEC	Tue, Feb 27, 2024	189.75	190.68	188.86	189.50
4473	NASDAQ	QTEC	Mon, Feb 26, 2024	188.71	190.12	188.32	189.16
4472	NASDAQ	QTEC	Fri, Feb 23, 2024	189.74	190.14	187.39	187.98
4471	NASDAQ	QTEC	Thu, Feb 22, 2024	187.95	189.22	187.11	188.66
4470	NASDAQ	QTEC	Wed, Feb 21, 2024	181.00	182.01	179.86	182.01
4469	NASDAQ	QTEC	Tue, Feb 20, 2024	185.85	186.48	182.95	185.37
4468	NASDAQ	QTEC	Fri, Feb 16, 2024	189.80	189.80	186.75	187.22
4467	NASDAQ	QTEC	Thu, Feb 15, 2024	190.02	190.35	188.26	189.37
4466	NASDAQ	QTEC	Wed, Feb 14, 2024	188.15	189.49	187.44	189.49
4465	NASDAQ	QTEC	Tue, Feb 13, 2024	184.45	187.74	183.37	185.88
4464	NASDAQ	QTEC	Mon, Feb 12, 2024	190.93	192.18	189.59	189.91
4463	NASDAQ	QTEC	Fri, Feb 9, 2024	189.23	191.61	188.56	190.93
4462	NASDAQ	QTEC	Thu, Feb 8, 2024	185.93	188.49	185.92	187.80
4461	NASDAQ	QTEC	Wed, Feb 7, 2024	184.38	186.19	183.43	185.74
4460	NASDAQ	QTEC	Tue, Feb 6, 2024	184.37	184.37	180.61	182.42
4459	NASDAQ	QTEC	Mon, Feb 5, 2024	183.43	183.98	181.41	183.39
4458	NASDAQ	QTEC	Fri, Feb 2, 2024	181.07	183.75	180.62	183.36
4457	NASDAQ	QTEC	Thu, Feb 1, 2024	180.19	181.41	179.10	180.94
4456	NASDAQ	QTEC	Wed, Jan 31, 2024	179.97	182.17	178.66	179.37
4455	NASDAQ	QTEC	Tue, Jan 30, 2024	184.02	184.15	182.12	182.59
4454	NASDAQ	QTEC	Mon, Jan 29, 2024	182.10	184.48	182.10	184.48
4453	NASDAQ	QTEC	Fri, Jan 26, 2024	182.64	183.62	181.89	182.09
4452	NASDAQ	QTEC	Thu, Jan 25, 2024	187.40	187.40	183.94	184.78
4451	NASDAQ	QTEC	Wed, Jan 24, 2024	185.79	187.16	184.66	184.98
4450	NASDAQ	QTEC	Tue, Jan 23, 2024	183.71	183.78	181.89	183.72
4449	NASDAQ	QTEC	Mon, Jan 22, 2024	183.40	184.39	182.30	183.01
4448	NASDAQ	QTEC	Fri, Jan 19, 2024	178.02	181.66	178.02	181.66
4447	NASDAQ	QTEC	Thu, Jan 18, 2024	176.35	176.99	174.88	176.82
4446	NASDAQ	QTEC	Wed, Jan 17, 2024	173.45	173.79	170.83	173.52
4445	NASDAQ	QTEC	Tue, Jan 16, 2024	174.12	175.78	173.70	175.08
4444	NASDAQ	QTEC	Fri, Jan 12, 2024	175.26	175.81	173.89	174.52
4443	NASDAQ	QTEC	Thu, Jan 11, 2024	174.46	175.33	172.07	174.67
4442	NASDAQ	QTEC	Wed, Jan 10, 2024	173.06	174.17	171.70	173.75
4441	NASDAQ	QTEC	Tue, Jan 9, 2024	169.90	173.44	169.90	172.72
4440	NASDAQ	QTEC	Mon, Jan 8, 2024	168.08	171.79	168.08	171.75
4439	NASDAQ	QTEC	Fri, Jan 5, 2024	166.65	168.42	166.42	167.03
4438	NASDAQ	QTEC	Thu, Jan 4, 2024	166.21	167.80	166.15	166.50
4437	NASDAQ	QTEC	Wed, Jan 3, 2024	167.87	168.80	167.17	167.64
4436	NASDAQ	QTEC	Tue, Jan 2, 2024	173.52	173.52	169.05	170.04
4435	NASDAQ	QTEC	Fri, Dec 29, 2023	176.44	176.95	174.80	175.47
4434	NASDAQ	QTEC	Thu, Dec 28, 2023	177.42	177.42	176.59	176.75
4433	NASDAQ	QTEC	Wed, Dec 27, 2023	177.45	177.45	176.31	176.94
4432	NASDAQ	QTEC	Tue, Dec 26, 2023	175.80	177.21	175.80	176.89
4431	NASDAQ	QTEC	Fri, Dec 22, 2023	175.47	175.55	174.00	175.21
4430	NASDAQ	QTEC	Thu, Dec 21, 2023	173.85	174.62	172.95	174.42
4429	NASDAQ	QTEC	Wed, Dec 20, 2023	173.66	174.67	171.10	171.10
4428	NASDAQ	QTEC	Tue, Dec 19, 2023	173.95	174.57	173.73	174.19
4427	NASDAQ	QTEC	Mon, Dec 18, 2023	173.79	173.94	172.52	173.48
4426	NASDAQ	QTEC	Fri, Dec 15, 2023	172.98	174.76	172.76	173.62
4425	NASDAQ	QTEC	Thu, Dec 14, 2023	171.56	173.18	170.73	172.34
4424	NASDAQ	QTEC	Wed, Dec 13, 2023	168.75	170.95	167.82	170.56
4423	NASDAQ	QTEC	Tue, Dec 12, 2023	166.33	168.24	166.02	168.24
4422	NASDAQ	QTEC	Mon, Dec 11, 2023	163.44	166.96	163.44	166.58
4421	NASDAQ	QTEC	Fri, Dec 8, 2023	161.17	163.08	161.17	162.71
4420	NASDAQ	QTEC	Thu, Dec 7, 2023	160.28	162.31	159.76	161.95
4419	NASDAQ	QTEC	Wed, Dec 6, 2023	161.91	161.91	158.98	159.07
4418	NASDAQ	QTEC	Tue, Dec 5, 2023	159.47	160.28	158.69	160.28
4417	NASDAQ	QTEC	Mon, Dec 4, 2023	161.12	161.12	158.19	160.58
4416	NASDAQ	QTEC	Fri, Dec 1, 2023	161.40	162.64	160.50	162.62
4415	NASDAQ	QTEC	Thu, Nov 30, 2023	163.22	163.25	160.45	161.93
4414	NASDAQ	QTEC	Wed, Nov 29, 2023	162.00	164.14	162.00	162.54
4413	NASDAQ	QTEC	Tue, Nov 28, 2023	158.89	160.22	158.53	160.05
4412	NASDAQ	QTEC	Mon, Nov 27, 2023	158.81	160.06	158.42	158.89
4411	NASDAQ	QTEC	Fri, Nov 24, 2023	158.54	159.17	158.54	159.10
4410	NASDAQ	QTEC	Wed, Nov 22, 2023	159.69	160.74	158.72	158.80
4409	NASDAQ	QTEC	Tue, Nov 21, 2023	159.31	159.56	158.08	158.81
4408	NASDAQ	QTEC	Mon, Nov 20, 2023	158.00	160.74	157.80	160.34
4407	NASDAQ	QTEC	Fri, Nov 17, 2023	156.62	158.09	156.41	157.75
4406	NASDAQ	QTEC	Thu, Nov 16, 2023	156.46	157.45	155.64	157.09
4405	NASDAQ	QTEC	Wed, Nov 15, 2023	157.59	158.46	156.41	157.07
4404	NASDAQ	QTEC	Tue, Nov 14, 2023	154.81	157.04	154.81	156.76
4403	NASDAQ	QTEC	Mon, Nov 13, 2023	151.62	152.16	150.65	151.77
4402	NASDAQ	QTEC	Fri, Nov 10, 2023	148.95	152.48	148.25	152.20
4401	NASDAQ	QTEC	Thu, Nov 9, 2023	149.35	150.58	147.44	147.68
4400	NASDAQ	QTEC	Wed, Nov 8, 2023	148.67	149.32	147.73	148.69
4399	NASDAQ	QTEC	Tue, Nov 7, 2023	146.93	149.12	146.93	148.39
4398	NASDAQ	QTEC	Mon, Nov 6, 2023	146.24	146.59	144.14	145.50
4397	NASDAQ	QTEC	Fri, Nov 3, 2023	143.34	146.78	143.28	145.95
4396	NASDAQ	QTEC	Thu, Nov 2, 2023	143.39	143.74	142.15	143.50
4395	NASDAQ	QTEC	Wed, Nov 1, 2023	139.33	141.30	138.90	141.11
4394	NASDAQ	QTEC	Tue, Oct 31, 2023	138.33	139.47	137.06	139.24
4393	NASDAQ	QTEC	Mon, Oct 30, 2023	138.66	139.24	137.15	138.13
4392	NASDAQ	QTEC	Fri, Oct 27, 2023	139.21	139.92	138.21	138.68
4391	NASDAQ	QTEC	Thu, Oct 26, 2023	139.42	140.85	136.99	137.75
4390	NASDAQ	QTEC	Wed, Oct 25, 2023	142.57	142.73	138.81	139.15
4389	NASDAQ	QTEC	Tue, Oct 24, 2023	143.28	144.80	142.63	144.22
4388	NASDAQ	QTEC	Mon, Oct 23, 2023	141.82	144.48	140.75	142.50
4387	NASDAQ	QTEC	Fri, Oct 20, 2023	145.43	145.69	142.47	142.79
4386	NASDAQ	QTEC	Thu, Oct 19, 2023	148.54	148.54	145.02	145.44
4385	NASDAQ	QTEC	Wed, Oct 18, 2023	147.77	148.94	146.91	147.41
4384	NASDAQ	QTEC	Tue, Oct 17, 2023	147.50	150.34	147.27	149.52
4383	NASDAQ	QTEC	Mon, Oct 16, 2023	148.40	150.32	148.37	149.68
4382	NASDAQ	QTEC	Fri, Oct 13, 2023	150.74	150.74	147.31	147.77
4381	NASDAQ	QTEC	Thu, Oct 12, 2023	151.58	152.64	149.49	150.56
4380	NASDAQ	QTEC	Wed, Oct 11, 2023	151.05	151.71	149.89	151.17
4379	NASDAQ	QTEC	Tue, Oct 10, 2023	149.13	151.62	148.93	150.27
4378	NASDAQ	QTEC	Mon, Oct 9, 2023	146.76	149.11	146.48	148.92
4377	NASDAQ	QTEC	Fri, Oct 6, 2023	142.79	148.75	142.71	148.23
4376	NASDAQ	QTEC	Thu, Oct 5, 2023	144.49	144.90	142.44	144.20
4375	NASDAQ	QTEC	Wed, Oct 4, 2023	143.35	145.10	142.72	144.64
4374	NASDAQ	QTEC	Tue, Oct 3, 2023	145.15	146.61	142.05	142.85
4373	NASDAQ	QTEC	Mon, Oct 2, 2023	145.68	147.31	145.07	146.44
4372	NASDAQ	QTEC	Fri, Sep 29, 2023	146.74	147.53	145.06	145.27
4371	NASDAQ	QTEC	Thu, Sep 28, 2023	142.14	145.89	141.68	144.67
4370	NASDAQ	QTEC	Wed, Sep 27, 2023	142.88	143.97	141.23	143.09
4369	NASDAQ	QTEC	Tue, Sep 26, 2023	143.19	143.46	141.40	142.00
4368	NASDAQ	QTEC	Mon, Sep 25, 2023	142.92	144.27	142.56	144.26
4367	NASDAQ	QTEC	Fri, Sep 22, 2023	143.66	145.27	143.45	143.81
4366	NASDAQ	QTEC	Thu, Sep 21, 2023	144.06	144.84	142.66	142.75
4365	NASDAQ	QTEC	Wed, Sep 20, 2023	148.38	148.98	145.61	145.65
4364	NASDAQ	QTEC	Tue, Sep 19, 2023	148.22	148.22	146.52	147.88
4363	NASDAQ	QTEC	Mon, Sep 18, 2023	147.21	149.17	147.21	148.77
4362	NASDAQ	QTEC	Fri, Sep 15, 2023	150.84	150.89	147.48	148.06
4361	NASDAQ	QTEC	Thu, Sep 14, 2023	152.06	152.48	150.44	152.07
4360	NASDAQ	QTEC	Wed, Sep 13, 2023	150.73	152.08	150.37	151.04
4359	NASDAQ	QTEC	Tue, Sep 12, 2023	151.33	152.90	150.56	150.56
4358	NASDAQ	QTEC	Mon, Sep 11, 2023	152.69	152.70	152.66	152.68
4357	NASDAQ	QTEC	Fri, Sep 8, 2023	151.38	152.31	150.87	151.41
4356	NASDAQ	QTEC	Thu, Sep 7, 2023	151.03	152.02	149.76	151.58
4355	NASDAQ	QTEC	Wed, Sep 6, 2023	153.15	154.67	152.09	153.44
4354	NASDAQ	QTEC	Tue, Sep 5, 2023	152.62	154.50	152.20	153.87
4353	NASDAQ	QTEC	Fri, Sep 1, 2023	153.61	153.87	152.22	153.36
4352	NASDAQ	QTEC	Thu, Aug 31, 2023	150.79	152.96	150.79	152.24
4351	NASDAQ	QTEC	Wed, Aug 30, 2023	149.32	150.97	148.74	150.76
4350	NASDAQ	QTEC	Tue, Aug 29, 2023	145.53	149.66	145.53	149.47
4349	NASDAQ	QTEC	Mon, Aug 28, 2023	145.54	146.10	144.63	145.61
4348	NASDAQ	QTEC	Fri, Aug 25, 2023	142.83	145.10	141.52	144.50
4347	NASDAQ	QTEC	Thu, Aug 24, 2023	149.01	149.01	142.63	142.74
4346	NASDAQ	QTEC	Wed, Aug 23, 2023	144.04	147.31	144.04	146.92
4345	NASDAQ	QTEC	Tue, Aug 22, 2023	146.31	146.31	143.86	144.22
4344	NASDAQ	QTEC	Mon, Aug 21, 2023	142.65	145.20	142.65	144.94
4343	NASDAQ	QTEC	Fri, Aug 18, 2023	139.05	142.05	139.03	141.54
4342	NASDAQ	QTEC	Thu, Aug 17, 2023	143.60	143.63	140.86	141.05
4341	NASDAQ	QTEC	Wed, Aug 16, 2023	144.40	145.03	142.66	142.66
4340	NASDAQ	QTEC	Tue, Aug 15, 2023	146.40	146.54	144.42	144.69
4339	NASDAQ	QTEC	Mon, Aug 14, 2023	143.90	147.07	143.46	147.07
4338	NASDAQ	QTEC	Fri, Aug 11, 2023	144.77	145.75	143.97	144.45
4337	NASDAQ	QTEC	Thu, Aug 10, 2023	147.71	149.43	145.59	146.57
4336	NASDAQ	QTEC	Wed, Aug 9, 2023	147.71	147.97	145.41	145.99
4335	NASDAQ	QTEC	Tue, Aug 8, 2023	147.61	148.04	145.90	147.80
4334	NASDAQ	QTEC	Mon, Aug 7, 2023	150.39	150.90	149.10	150.73
4333	NASDAQ	QTEC	Fri, Aug 4, 2023	151.26	151.86	148.95	149.52
4332	NASDAQ	QTEC	Thu, Aug 3, 2023	149.79	151.89	149.63	151.12
4331	NASDAQ	QTEC	Wed, Aug 2, 2023	155.25	155.25	150.31	151.11
4330	NASDAQ	QTEC	Tue, Aug 1, 2023	156.28	157.70	155.58	157.31
4329	NASDAQ	QTEC	Mon, Jul 31, 2023	156.69	157.55	156.38	157.26
4328	NASDAQ	QTEC	Fri, Jul 28, 2023	155.29	156.19	154.87	156.01
4327	NASDAQ	QTEC	Thu, Jul 27, 2023	154.73	156.00	152.12	152.86
4326	NASDAQ	QTEC	Wed, Jul 26, 2023	151.10	152.22	150.44	151.43
4325	NASDAQ	QTEC	Tue, Jul 25, 2023	150.78	153.05	150.78	152.34
4324	NASDAQ	QTEC	Mon, Jul 24, 2023	150.47	150.83	149.11	150.15
4323	NASDAQ	QTEC	Fri, Jul 21, 2023	150.95	151.75	149.87	150.29
4322	NASDAQ	QTEC	Thu, Jul 20, 2023	152.56	152.81	148.90	149.43
4321	NASDAQ	QTEC	Wed, Jul 19, 2023	155.82	156.26	154.04	154.69
4320	NASDAQ	QTEC	Tue, Jul 18, 2023	154.02	155.60	153.01	155.15
4319	NASDAQ	QTEC	Mon, Jul 17, 2023	151.48	155.13	151.37	154.55
4318	NASDAQ	QTEC	Fri, Jul 14, 2023	152.30	153.66	151.27	151.69
4317	NASDAQ	QTEC	Thu, Jul 13, 2023	150.61	152.67	150.61	152.44
4316	NASDAQ	QTEC	Wed, Jul 12, 2023	149.99	150.00	147.92	149.02
4315	NASDAQ	QTEC	Tue, Jul 11, 2023	148.00	148.13	146.18	147.83
4314	NASDAQ	QTEC	Mon, Jul 10, 2023	144.43	147.53	144.37	147.51
4313	NASDAQ	QTEC	Fri, Jul 7, 2023	144.36	146.11	144.08	144.34
4312	NASDAQ	QTEC	Thu, Jul 6, 2023	144.04	144.44	142.75	144.25
4311	NASDAQ	QTEC	Wed, Jul 5, 2023	146.58	147.27	146.35	146.51
4310	NASDAQ	QTEC	Mon, Jul 3, 2023	147.46	147.77	146.70	147.77
4309	NASDAQ	QTEC	Fri, Jun 30, 2023	146.62	147.85	146.62	147.16
4308	NASDAQ	QTEC	Thu, Jun 29, 2023	145.76	145.83	144.42	145.30
4307	NASDAQ	QTEC	Wed, Jun 28, 2023	144.44	146.68	144.38	145.65
4306	NASDAQ	QTEC	Tue, Jun 27, 2023	142.65	146.21	142.47	146.00
4305	NASDAQ	QTEC	Mon, Jun 26, 2023	142.35	144.48	141.72	141.72
4304	NASDAQ	QTEC	Fri, Jun 23, 2023	142.15	142.99	141.42	142.08
4303	NASDAQ	QTEC	Thu, Jun 22, 2023	142.29	144.39	142.14	144.22
4302	NASDAQ	QTEC	Wed, Jun 21, 2023	146.10	146.32	143.12	143.16
4301	NASDAQ	QTEC	Tue, Jun 20, 2023	146.92	147.86	145.36	146.60
4300	NASDAQ	QTEC	Fri, Jun 16, 2023	151.02	151.02	147.95	148.19
4299	NASDAQ	QTEC	Thu, Jun 15, 2023	147.54	150.30	147.14	149.50
4298	NASDAQ	QTEC	Wed, Jun 14, 2023	147.12	148.48	145.83	148.48
4297	NASDAQ	QTEC	Tue, Jun 13, 2023	147.80	147.99	145.85	147.30
4296	NASDAQ	QTEC	Mon, Jun 12, 2023	143.08	145.89	142.97	145.89
4295	NASDAQ	QTEC	Fri, Jun 9, 2023	142.46	143.73	141.17	141.95
4294	NASDAQ	QTEC	Thu, Jun 8, 2023	139.85	141.80	139.75	141.36
4293	NASDAQ	QTEC	Wed, Jun 7, 2023	143.29	143.60	139.50	139.80
4292	NASDAQ	QTEC	Tue, Jun 6, 2023	141.29	143.55	141.16	142.70
4291	NASDAQ	QTEC	Mon, Jun 5, 2023	141.65	142.48	140.28	141.56
4290	NASDAQ	QTEC	Fri, Jun 2, 2023	142.85	143.47	141.21	142.24
4289	NASDAQ	QTEC	Thu, Jun 1, 2023	139.37	142.71	138.95	141.48
4288	NASDAQ	QTEC	Wed, May 31, 2023	139.60	141.00	139.28	140.05
4287	NASDAQ	QTEC	Tue, May 30, 2023	143.44	143.94	140.58	141.31
4286	NASDAQ	QTEC	Fri, May 26, 2023	136.31	141.45	136.31	141.00
4285	NASDAQ	QTEC	Thu, May 25, 2023	133.20	134.73	131.78	134.31
4284	NASDAQ	QTEC	Wed, May 24, 2023	129.42	130.35	128.89	129.69
4283	NASDAQ	QTEC	Tue, May 23, 2023	132.01	132.73	130.94	130.98
4282	NASDAQ	QTEC	Mon, May 22, 2023	131.58	133.38	131.58	133.09
4281	NASDAQ	QTEC	Fri, May 19, 2023	132.24	132.54	131.40	132.00
4280	NASDAQ	QTEC	Thu, May 18, 2023	129.05	132.38	129.05	132.32
4279	NASDAQ	QTEC	Wed, May 17, 2023	126.90	129.10	126.35	128.82
4278	NASDAQ	QTEC	Tue, May 16, 2023	126.21	127.21	126.21	126.30
4277	NASDAQ	QTEC	Mon, May 15, 2023	124.16	126.90	124.13	126.86
4276	NASDAQ	QTEC	Fri, May 12, 2023	124.49	124.51	123.06	123.95
4275	NASDAQ	QTEC	Thu, May 11, 2023	124.64	124.64	123.47	124.23
4274	NASDAQ	QTEC	Wed, May 10, 2023	124.06	125.05	123.55	124.63
4273	NASDAQ	QTEC	Tue, May 9, 2023	122.81	123.17	122.49	122.69
4272	NASDAQ	QTEC	Mon, May 8, 2023	123.36	123.88	122.72	123.79
4271	NASDAQ	QTEC	Fri, May 5, 2023	120.97	123.27	120.97	122.86
4270	NASDAQ	QTEC	Thu, May 4, 2023	120.59	121.92	120.50	121.00
4269	NASDAQ	QTEC	Wed, May 3, 2023	121.50	122.72	120.59	120.61
4268	NASDAQ	QTEC	Tue, May 2, 2023	122.98	123.17	120.95	121.58
4267	NASDAQ	QTEC	Mon, May 1, 2023	122.57	123.35	122.43	123.03
4266	NASDAQ	QTEC	Fri, Apr 28, 2023	121.90	122.85	121.29	122.84
4265	NASDAQ	QTEC	Thu, Apr 27, 2023	121.16	122.23	119.95	121.97
4264	NASDAQ	QTEC	Wed, Apr 26, 2023	120.29	121.35	119.57	119.97
4263	NASDAQ	QTEC	Tue, Apr 25, 2023	122.07	122.07	118.86	118.86
4262	NASDAQ	QTEC	Mon, Apr 24, 2023	123.80	124.08	122.45	123.39
4261	NASDAQ	QTEC	Fri, Apr 21, 2023	124.20	124.35	123.02	124.01
4260	NASDAQ	QTEC	Thu, Apr 20, 2023	123.81	125.93	123.80	124.54
4259	NASDAQ	QTEC	Wed, Apr 19, 2023	124.81	125.51	124.36	125.09
4258	NASDAQ	QTEC	Tue, Apr 18, 2023	127.37	127.40	125.52	126.12
4257	NASDAQ	QTEC	Mon, Apr 17, 2023	125.40	126.08	124.87	126.05
4256	NASDAQ	QTEC	Fri, Apr 14, 2023	125.89	127.11	124.74	126.13
4255	NASDAQ	QTEC	Thu, Apr 13, 2023	125.21	126.91	125.20	126.61
4254	NASDAQ	QTEC	Wed, Apr 12, 2023	127.28	127.28	124.52	124.74
4253	NASDAQ	QTEC	Tue, Apr 11, 2023	126.45	126.85	125.73	126.06
4252	NASDAQ	QTEC	Mon, Apr 10, 2023	124.13	126.64	124.11	126.56
4251	NASDAQ	QTEC	Thu, Apr 6, 2023	124.13	125.77	123.27	125.40
4250	NASDAQ	QTEC	Wed, Apr 5, 2023	127.02	127.02	124.38	125.26
4249	NASDAQ	QTEC	Tue, Apr 4, 2023	129.58	129.72	127.50	128.04
4248	NASDAQ	QTEC	Mon, Apr 3, 2023	129.51	129.56	128.31	129.26
4247	NASDAQ	QTEC	Fri, Mar 31, 2023	128.09	130.58	128.09	130.51
4246	NASDAQ	QTEC	Thu, Mar 30, 2023	127.91	128.79	127.59	128.29
4245	NASDAQ	QTEC	Wed, Mar 29, 2023	125.01	126.89	124.92	126.46
4244	NASDAQ	QTEC	Tue, Mar 28, 2023	123.74	123.83	122.29	123.34
4243	NASDAQ	QTEC	Mon, Mar 27, 2023	125.38	125.64	123.69	124.16
4242	NASDAQ	QTEC	Fri, Mar 24, 2023	125.50	125.62	123.75	125.05
4241	NASDAQ	QTEC	Thu, Mar 23, 2023	125.31	127.98	124.88	126.41
4240	NASDAQ	QTEC	Wed, Mar 22, 2023	125.71	127.71	123.51	123.51
4239	NASDAQ	QTEC	Tue, Mar 21, 2023	125.30	126.17	124.13	125.71
4238	NASDAQ	QTEC	Mon, Mar 20, 2023	124.00	124.47	122.73	124.26
4237	NASDAQ	QTEC	Fri, Mar 17, 2023	125.06	126.06	123.71	124.30
4236	NASDAQ	QTEC	Thu, Mar 16, 2023	121.07	125.40	120.67	125.23
4235	NASDAQ	QTEC	Wed, Mar 15, 2023	119.88	121.40	119.15	121.14
4234	NASDAQ	QTEC	Tue, Mar 14, 2023	120.31	121.73	119.92	121.40
4233	NASDAQ	QTEC	Mon, Mar 13, 2023	116.71	119.87	115.94	118.45
4232	NASDAQ	QTEC	Fri, Mar 10, 2023	120.31	120.73	117.42	117.85
4231	NASDAQ	QTEC	Thu, Mar 9, 2023	122.80	124.41	120.07	120.21
4230	NASDAQ	QTEC	Wed, Mar 8, 2023	121.65	123.04	121.33	123.00
4229	NASDAQ	QTEC	Tue, Mar 7, 2023	122.93	123.59	121.09	121.36
4228	NASDAQ	QTEC	Mon, Mar 6, 2023	124.00	125.09	122.79	123.03
4227	NASDAQ	QTEC	Fri, Mar 3, 2023	121.56	123.60	121.25	123.41
4226	NASDAQ	QTEC	Thu, Mar 2, 2023	119.14	122.18	118.80	121.77
4225	NASDAQ	QTEC	Wed, Mar 1, 2023	121.19	121.82	119.99	120.10
4224	NASDAQ	QTEC	Tue, Feb 28, 2023	120.20	122.01	120.20	120.82
4223	NASDAQ	QTEC	Mon, Feb 27, 2023	121.44	121.68	120.28	120.36
4222	NASDAQ	QTEC	Fri, Feb 24, 2023	119.58	120.29	119.00	119.66
4221	NASDAQ	QTEC	Thu, Feb 23, 2023	122.48	122.74	120.17	122.07
4220	NASDAQ	QTEC	Wed, Feb 22, 2023	119.74	120.76	119.16	119.80
4219	NASDAQ	QTEC	Tue, Feb 21, 2023	120.27	121.32	118.94	118.97
4218	NASDAQ	QTEC	Fri, Feb 17, 2023	123.10	123.19	121.39	122.42
4217	NASDAQ	QTEC	Thu, Feb 16, 2023	125.09	126.32	124.15	124.27
4216	NASDAQ	QTEC	Wed, Feb 15, 2023	125.57	127.93	125.18	127.88
4215	NASDAQ	QTEC	Tue, Feb 14, 2023	123.58	126.90	123.11	126.48
4214	NASDAQ	QTEC	Mon, Feb 13, 2023	123.12	124.54	122.31	124.31
4213	NASDAQ	QTEC	Fri, Feb 10, 2023	122.48	122.79	121.06	122.29
4212	NASDAQ	QTEC	Thu, Feb 9, 2023	126.48	127.00	123.34	123.92
4211	NASDAQ	QTEC	Wed, Feb 8, 2023	126.67	127.13	124.28	124.41
4210	NASDAQ	QTEC	Tue, Feb 7, 2023	123.27	127.13	122.80	126.62
4209	NASDAQ	QTEC	Mon, Feb 6, 2023	123.21	124.72	122.54	122.96
4208	NASDAQ	QTEC	Fri, Feb 3, 2023	124.78	127.55	124.48	124.94
4207	NASDAQ	QTEC	Thu, Feb 2, 2023	126.67	129.18	126.14	128.15
4206	NASDAQ	QTEC	Wed, Feb 1, 2023	118.89	124.73	118.89	123.76
4205	NASDAQ	QTEC	Tue, Jan 31, 2023	116.66	118.79	116.62	118.79
4204	NASDAQ	QTEC	Mon, Jan 30, 2023	117.85	118.40	116.51	116.53
4203	NASDAQ	QTEC	Fri, Jan 27, 2023	117.73	120.44	117.73	119.58
4202	NASDAQ	QTEC	Thu, Jan 26, 2023	118.05	119.51	116.85	119.49
4201	NASDAQ	QTEC	Wed, Jan 25, 2023	114.39	116.61	113.09	116.40
4200	NASDAQ	QTEC	Tue, Jan 24, 2023	116.42	117.72	116.20	116.74
4199	NASDAQ	QTEC	Mon, Jan 23, 2023	113.99	117.72	113.99	117.50
4198	NASDAQ	QTEC	Fri, Jan 20, 2023	110.79	113.65	110.44	113.62
4197	NASDAQ	QTEC	Thu, Jan 19, 2023	110.60	111.35	109.63	109.88
4196	NASDAQ	QTEC	Wed, Jan 18, 2023	114.38	115.11	111.54	111.56
4195	NASDAQ	QTEC	Tue, Jan 17, 2023	112.05	113.43	112.05	113.22
4194	NASDAQ	QTEC	Fri, Jan 13, 2023	110.59	112.72	110.59	112.67
4193	NASDAQ	QTEC	Thu, Jan 12, 2023	111.26	112.37	109.39	112.01
4192	NASDAQ	QTEC	Wed, Jan 11, 2023	109.49	111.13	109.04	110.98
4191	NASDAQ	QTEC	Tue, Jan 10, 2023	107.94	109.41	107.53	109.29
4190	NASDAQ	QTEC	Mon, Jan 9, 2023	108.24	110.64	108.17	108.60
4189	NASDAQ	QTEC	Fri, Jan 6, 2023	104.65	107.22	102.91	106.61
4188	NASDAQ	QTEC	Thu, Jan 5, 2023	104.80	104.85	103.41	103.56
4187	NASDAQ	QTEC	Wed, Jan 4, 2023	106.31	107.06	104.93	106.16
4186	NASDAQ	QTEC	Tue, Jan 3, 2023	107.02	107.70	103.84	104.55
4185	NASDAQ	QTEC	Fri, Dec 30, 2022	103.80	105.36	103.42	105.24
4184	NASDAQ	QTEC	Thu, Dec 29, 2022	103.38	105.85	103.15	105.63
4183	NASDAQ	QTEC	Wed, Dec 28, 2022	103.26	104.32	101.95	102.26
4182	NASDAQ	QTEC	Tue, Dec 27, 2022	104.37	104.48	103.10	103.71
4181	NASDAQ	QTEC	Fri, Dec 23, 2022	104.23	105.07	103.48	104.93
4180	NASDAQ	QTEC	Thu, Dec 22, 2022	106.95	106.95	103.38	105.09
4179	NASDAQ	QTEC	Wed, Dec 21, 2022	107.85	109.53	107.19	108.91
4178	NASDAQ	QTEC	Tue, Dec 20, 2022	106.38	108.17	106.19	107.57
4177	NASDAQ	QTEC	Mon, Dec 19, 2022	109.19	109.19	106.77	107.43
4176	NASDAQ	QTEC	Fri, Dec 16, 2022	109.58	110.49	108.64	109.51
4175	NASDAQ	QTEC	Thu, Dec 15, 2022	112.55	112.77	109.78	110.25
4174	NASDAQ	QTEC	Wed, Dec 14, 2022	115.58	117.00	113.37	114.50
4173	NASDAQ	QTEC	Tue, Dec 13, 2022	118.80	119.18	114.20	115.60
4172	NASDAQ	QTEC	Mon, Dec 12, 2022	110.83	113.51	110.67	113.51
4171	NASDAQ	QTEC	Fri, Dec 9, 2022	111.16	112.47	110.98	111.01
4170	NASDAQ	QTEC	Thu, Dec 8, 2022	109.66	111.93	108.90	111.38
4169	NASDAQ	QTEC	Wed, Dec 7, 2022	108.73	109.78	108.12	108.85
4168	NASDAQ	QTEC	Tue, Dec 6, 2022	111.57	111.61	108.55	109.45
4167	NASDAQ	QTEC	Mon, Dec 5, 2022	113.61	113.72	110.99	111.70
4166	NASDAQ	QTEC	Fri, Dec 2, 2022	112.83	114.56	112.54	114.33
4165	NASDAQ	QTEC	Thu, Dec 1, 2022	115.45	116.89	114.52	115.95
4164	NASDAQ	QTEC	Wed, Nov 30, 2022	108.80	114.53	108.37	114.42
4163	NASDAQ	QTEC	Tue, Nov 29, 2022	109.76	110.10	108.40	108.99
4162	NASDAQ	QTEC	Mon, Nov 28, 2022	110.60	111.48	109.12	109.50
4161	NASDAQ	QTEC	Fri, Nov 25, 2022	111.99	112.31	111.67	111.81
4160	NASDAQ	QTEC	Wed, Nov 23, 2022	110.86	113.18	110.86	112.64
4159	NASDAQ	QTEC	Tue, Nov 22, 2022	109.61	111.33	108.45	111.17
4158	NASDAQ	QTEC	Mon, Nov 21, 2022	110.02	110.32	109.01	109.42
4157	NASDAQ	QTEC	Fri, Nov 18, 2022	113.43	113.43	109.96	110.94
4156	NASDAQ	QTEC	Thu, Nov 17, 2022	109.45	112.16	109.29	111.35
4155	NASDAQ	QTEC	Wed, Nov 16, 2022	114.23	114.23	111.74	112.18
4154	NASDAQ	QTEC	Tue, Nov 15, 2022	117.01	117.42	114.73	116.10
4153	NASDAQ	QTEC	Mon, Nov 14, 2022	113.87	114.78	112.69	112.94
4152	NASDAQ	QTEC	Fri, Nov 11, 2022	110.57	115.23	110.29	114.70
4151	NASDAQ	QTEC	Thu, Nov 10, 2022	106.44	110.85	106.28	110.57
4150	NASDAQ	QTEC	Wed, Nov 9, 2022	101.84	101.89	100.10	100.17
4149	NASDAQ	QTEC	Tue, Nov 8, 2022	102.57	104.81	101.37	103.23
4148	NASDAQ	QTEC	Mon, Nov 7, 2022	100.31	101.63	99.03	101.37
4147	NASDAQ	QTEC	Fri, Nov 4, 2022	100.71	100.76	97.21	99.37
4146	NASDAQ	QTEC	Thu, Nov 3, 2022	99.67	100.64	98.21	98.79
4145	NASDAQ	QTEC	Wed, Nov 2, 2022	106.77	107.41	101.58	101.67
4144	NASDAQ	QTEC	Tue, Nov 1, 2022	108.65	108.99	106.02	106.20
4143	NASDAQ	QTEC	Mon, Oct 31, 2022	107.13	107.49	106.27	106.57
4142	NASDAQ	QTEC	Fri, Oct 28, 2022	105.17	108.27	104.85	108.11
4141	NASDAQ	QTEC	Thu, Oct 27, 2022	106.82	107.67	104.87	105.00
4140	NASDAQ	QTEC	Wed, Oct 26, 2022	106.08	109.37	105.41	106.45
4139	NASDAQ	QTEC	Tue, Oct 25, 2022	106.15	108.55	106.15	108.44
4138	NASDAQ	QTEC	Mon, Oct 24, 2022	105.00	105.87	102.69	105.52
4137	NASDAQ	QTEC	Fri, Oct 21, 2022	101.81	105.20	101.10	105.00
4136	NASDAQ	QTEC	Thu, Oct 20, 2022	102.41	105.21	101.97	102.53
4135	NASDAQ	QTEC	Wed, Oct 19, 2022	101.85	103.47	101.20	102.01
4134	NASDAQ	QTEC	Tue, Oct 18, 2022	104.68	105.20	101.44	102.65
4133	NASDAQ	QTEC	Mon, Oct 17, 2022	101.09	102.20	101.06	101.45
4132	NASDAQ	QTEC	Fri, Oct 14, 2022	102.83	102.86	97.90	98.17
4131	NASDAQ	QTEC	Thu, Oct 13, 2022	95.98	102.72	95.23	101.86
4130	NASDAQ	QTEC	Wed, Oct 12, 2022	100.54	101.06	99.28	100.06
4129	NASDAQ	QTEC	Tue, Oct 11, 2022	102.06	102.48	99.44	100.38
4128	NASDAQ	QTEC	Mon, Oct 10, 2022	106.33	106.50	102.14	103.34
4127	NASDAQ	QTEC	Fri, Oct 7, 2022	109.60	109.60	105.93	106.47
4126	NASDAQ	QTEC	Thu, Oct 6, 2022	112.42	114.12	111.82	112.02
4125	NASDAQ	QTEC	Wed, Oct 5, 2022	110.25	113.60	109.36	112.97
4124	NASDAQ	QTEC	Tue, Oct 4, 2022	111.19	112.61	111.16	112.30
4123	NASDAQ	QTEC	Mon, Oct 3, 2022	105.75	109.04	105.72	108.32
4122	NASDAQ	QTEC	Fri, Sep 30, 2022	105.80	108.40	104.79	104.86
4121	NASDAQ	QTEC	Thu, Sep 29, 2022	106.93	107.35	105.20	106.50
4120	NASDAQ	QTEC	Wed, Sep 28, 2022	106.49	109.23	106.29	108.91
4119	NASDAQ	QTEC	Tue, Sep 27, 2022	107.55	108.55	105.24	106.72
4118	NASDAQ	QTEC	Mon, Sep 26, 2022	106.98	108.75	105.77	105.90
4117	NASDAQ	QTEC	Fri, Sep 23, 2022	107.24	107.80	105.41	106.90
4116	NASDAQ	QTEC	Thu, Sep 22, 2022	110.21	110.66	108.31	108.53
4115	NASDAQ	QTEC	Wed, Sep 21, 2022	112.99	115.74	110.94	111.02
4114	NASDAQ	QTEC	Tue, Sep 20, 2022	112.71	113.66	112.00	112.60
4113	NASDAQ	QTEC	Mon, Sep 19, 2022	111.95	114.15	111.95	114.05
4112	NASDAQ	QTEC	Fri, Sep 16, 2022	112.92	113.39	111.68	113.25
4111	NASDAQ	QTEC	Thu, Sep 15, 2022	115.76	117.31	114.02	114.64
4110	NASDAQ	QTEC	Wed, Sep 14, 2022	117.00	117.66	115.98	117.18
4109	NASDAQ	QTEC	Tue, Sep 13, 2022	119.00	119.23	116.29	116.72
4108	NASDAQ	QTEC	Mon, Sep 12, 2022	123.12	124.05	122.48	123.78
4107	NASDAQ	QTEC	Fri, Sep 9, 2022	120.60	122.74	120.60	122.50
4106	NASDAQ	QTEC	Thu, Sep 8, 2022	115.45	118.61	114.97	118.39
4105	NASDAQ	QTEC	Wed, Sep 7, 2022	114.50	117.19	113.88	116.78
4104	NASDAQ	QTEC	Tue, Sep 6, 2022	115.53	115.70	113.52	114.28
4103	NASDAQ	QTEC	Fri, Sep 2, 2022	118.05	118.94	114.91	115.49
4102	NASDAQ	QTEC	Thu, Sep 1, 2022	117.17	117.20	113.92	116.64
4101	NASDAQ	QTEC	Wed, Aug 31, 2022	121.81	122.27	119.20	119.84
4100	NASDAQ	QTEC	Tue, Aug 30, 2022	122.62	123.05	119.10	120.56
4099	NASDAQ	QTEC	Mon, Aug 29, 2022	122.31	123.66	121.40	121.50
4098	NASDAQ	QTEC	Fri, Aug 26, 2022	129.39	129.62	123.48	123.49
4097	NASDAQ	QTEC	Thu, Aug 25, 2022	126.94	129.37	126.94	129.35
4096	NASDAQ	QTEC	Wed, Aug 24, 2022	125.89	127.25	125.61	126.38
4095	NASDAQ	QTEC	Tue, Aug 23, 2022	125.93	127.54	125.70	125.80
4094	NASDAQ	QTEC	Mon, Aug 22, 2022	127.34	127.69	125.30	125.65
4093	NASDAQ	QTEC	Fri, Aug 19, 2022	131.84	132.02	129.10	129.76
4092	NASDAQ	QTEC	Thu, Aug 18, 2022	132.59	134.08	132.13	133.58
4091	NASDAQ	QTEC	Wed, Aug 17, 2022	133.85	133.90	131.40	132.66
4090	NASDAQ	QTEC	Tue, Aug 16, 2022	136.17	136.57	133.97	135.82
4089	NASDAQ	QTEC	Mon, Aug 15, 2022	135.75	137.52	135.46	137.21
4088	NASDAQ	QTEC	Fri, Aug 12, 2022	134.32	136.40	134.06	136.40
4087	NASDAQ	QTEC	Thu, Aug 11, 2022	135.72	136.92	132.71	133.02
4086	NASDAQ	QTEC	Wed, Aug 10, 2022	132.76	134.43	132.21	134.14
4085	NASDAQ	QTEC	Tue, Aug 9, 2022	131.24	131.24	128.20	129.12
4084	NASDAQ	QTEC	Mon, Aug 8, 2022	133.23	135.54	132.44	132.98
4083	NASDAQ	QTEC	Fri, Aug 5, 2022	130.89	133.85	130.89	133.40
4082	NASDAQ	QTEC	Thu, Aug 4, 2022	132.27	133.31	131.00	133.31
4081	NASDAQ	QTEC	Wed, Aug 3, 2022	129.33	133.23	129.33	133.06
4080	NASDAQ	QTEC	Tue, Aug 2, 2022	127.81	131.00	127.62	129.46
4079	NASDAQ	QTEC	Mon, Aug 1, 2022	127.67	130.60	127.20	129.25
4078	NASDAQ	QTEC	Fri, Jul 29, 2022	126.62	129.03	125.98	128.76
4077	NASDAQ	QTEC	Thu, Jul 28, 2022	125.33	127.47	123.38	127.29
4076	NASDAQ	QTEC	Wed, Jul 27, 2022	122.16	126.35	122.05	125.50
4075	NASDAQ	QTEC	Tue, Jul 26, 2022	123.06	123.06	119.53	120.00
4074	NASDAQ	QTEC	Mon, Jul 25, 2022	124.52	124.52	122.40	123.50
4073	NASDAQ	QTEC	Fri, Jul 22, 2022	127.72	128.95	124.06	124.84
4072	NASDAQ	QTEC	Thu, Jul 21, 2022	126.16	127.96	124.90	127.96
4071	NASDAQ	QTEC	Wed, Jul 20, 2022	122.45	126.47	122.17	126.02
4070	NASDAQ	QTEC	Tue, Jul 19, 2022	119.56	122.22	118.74	122.09
4069	NASDAQ	QTEC	Mon, Jul 18, 2022	120.07	120.69	117.24	117.77
4068	NASDAQ	QTEC	Fri, Jul 15, 2022	117.00	118.53	115.81	118.50
4067	NASDAQ	QTEC	Thu, Jul 14, 2022	114.82	116.26	112.81	115.74
4066	NASDAQ	QTEC	Wed, Jul 13, 2022	113.34	116.88	113.18	115.85
4065	NASDAQ	QTEC	Tue, Jul 12, 2022	118.94	119.97	115.21	116.03
4064	NASDAQ	QTEC	Mon, Jul 11, 2022	119.80	119.95	117.35	118.12
4063	NASDAQ	QTEC	Fri, Jul 8, 2022	119.46	122.34	119.03	121.43
4062	NASDAQ	QTEC	Thu, Jul 7, 2022	118.87	121.71	118.84	121.40
4061	NASDAQ	QTEC	Wed, Jul 6, 2022	117.81	118.70	116.38	117.76
4060	NASDAQ	QTEC	Tue, Jul 5, 2022	112.44	117.40	111.91	117.31
4059	NASDAQ	QTEC	Fri, Jul 1, 2022	113.44	114.90	112.49	114.40
4058	NASDAQ	QTEC	Thu, Jun 30, 2022	114.73	116.46	112.33	114.41
4057	NASDAQ	QTEC	Wed, Jun 29, 2022	116.69	117.29	115.20	116.34
4056	NASDAQ	QTEC	Tue, Jun 28, 2022	121.92	122.76	117.17	117.30
4055	NASDAQ	QTEC	Mon, Jun 27, 2022	123.32	123.42	120.87	121.37
4054	NASDAQ	QTEC	Fri, Jun 24, 2022	119.08	122.86	119.08	122.72
4053	NASDAQ	QTEC	Thu, Jun 23, 2022	116.06	117.69	114.68	117.41
4052	NASDAQ	QTEC	Wed, Jun 22, 2022	113.66	117.02	113.66	114.96
4051	NASDAQ	QTEC	Tue, Jun 21, 2022	114.52	116.90	114.52	115.43
4050	NASDAQ	QTEC	Fri, Jun 17, 2022	111.32	113.50	110.21	112.56
4049	NASDAQ	QTEC	Thu, Jun 16, 2022	113.63	113.99	110.00	110.94
4048	NASDAQ	QTEC	Wed, Jun 15, 2022	115.91	119.27	114.56	117.23
4047	NASDAQ	QTEC	Tue, Jun 14, 2022	115.02	115.64	113.24	114.39
4046	NASDAQ	QTEC	Mon, Jun 13, 2022	116.40	117.63	113.33	113.81
4045	NASDAQ	QTEC	Fri, Jun 10, 2022	123.33	124.02	120.62	121.04
4044	NASDAQ	QTEC	Thu, Jun 9, 2022	129.17	131.07	126.62	126.66
4043	NASDAQ	QTEC	Wed, Jun 8, 2022	131.31	132.58	129.80	130.49
4042	NASDAQ	QTEC	Tue, Jun 7, 2022	128.34	132.17	127.84	131.97
4041	NASDAQ	QTEC	Mon, Jun 6, 2022	131.93	132.55	129.02	129.74
4040	NASDAQ	QTEC	Fri, Jun 3, 2022	131.08	131.80	129.02	129.64
4039	NASDAQ	QTEC	Thu, Jun 2, 2022	127.56	133.41	127.50	133.26
4038	NASDAQ	QTEC	Wed, Jun 1, 2022	130.11	131.25	126.52	127.83
4037	NASDAQ	QTEC	Tue, May 31, 2022	130.44	130.58	127.72	128.99
4036	NASDAQ	QTEC	Fri, May 27, 2022	127.14	130.73	127.14	130.71
4035	NASDAQ	QTEC	Thu, May 26, 2022	120.90	126.22	120.47	125.48
4034	NASDAQ	QTEC	Wed, May 25, 2022	117.46	122.28	117.46	121.19
4033	NASDAQ	QTEC	Tue, May 24, 2022	120.21	120.29	117.00	118.24
4032	NASDAQ	QTEC	Mon, May 23, 2022	121.14	122.13	119.50	122.01
4031	NASDAQ	QTEC	Fri, May 20, 2022	122.91	123.36	116.65	121.08
4030	NASDAQ	QTEC	Thu, May 19, 2022	118.47	122.64	118.30	120.31
4029	NASDAQ	QTEC	Wed, May 18, 2022	122.76	123.90	118.26	118.79
4028	NASDAQ	QTEC	Tue, May 17, 2022	124.69	125.55	121.86	125.01
4027	NASDAQ	QTEC	Mon, May 16, 2022	123.37	123.87	121.09	121.36
4026	NASDAQ	QTEC	Fri, May 13, 2022	120.07	125.05	120.07	124.45
4025	NASDAQ	QTEC	Thu, May 12, 2022	114.99	119.59	114.00	117.84
4024	NASDAQ	QTEC	Wed, May 11, 2022	119.70	123.09	116.59	116.80
4023	NASDAQ	QTEC	Tue, May 10, 2022	122.45	123.29	117.83	121.13
4022	NASDAQ	QTEC	Mon, May 9, 2022	123.03	124.06	118.15	118.76
4021	NASDAQ	QTEC	Fri, May 6, 2022	127.91	129.30	124.16	125.95
4020	NASDAQ	QTEC	Thu, May 5, 2022	135.19	135.33	127.69	129.38
4019	NASDAQ	QTEC	Wed, May 4, 2022	132.89	137.37	128.69	137.24
4018	NASDAQ	QTEC	Tue, May 3, 2022	132.65	134.37	131.71	132.84
4017	NASDAQ	QTEC	Mon, May 2, 2022	129.82	133.36	129.14	133.25
4016	NASDAQ	QTEC	Fri, Apr 29, 2022	134.78	137.03	129.87	129.97
4015	NASDAQ	QTEC	Thu, Apr 28, 2022	132.74	137.62	131.03	136.46
4014	NASDAQ	QTEC	Wed, Apr 27, 2022	129.50	133.22	129.26	129.96
4013	NASDAQ	QTEC	Tue, Apr 26, 2022	134.41	134.50	130.37	130.48
4012	NASDAQ	QTEC	Mon, Apr 25, 2022	131.74	135.92	131.74	135.81
4011	NASDAQ	QTEC	Fri, Apr 22, 2022	135.98	136.90	132.55	132.60
4010	NASDAQ	QTEC	Thu, Apr 21, 2022	142.56	143.93	135.56	136.13
4009	NASDAQ	QTEC	Wed, Apr 20, 2022	144.52	144.84	140.71	141.00
4008	NASDAQ	QTEC	Tue, Apr 19, 2022	138.73	143.35	138.73	143.11
4007	NASDAQ	QTEC	Mon, Apr 18, 2022	138.88	140.59	137.63	139.39
4006	NASDAQ	QTEC	Thu, Apr 14, 2022	143.80	143.80	139.50	139.53
4005	NASDAQ	QTEC	Wed, Apr 13, 2022	140.18	144.36	139.86	143.80
4004	NASDAQ	QTEC	Tue, Apr 12, 2022	143.46	144.97	139.36	139.84
4003	NASDAQ	QTEC	Mon, Apr 11, 2022	141.69	142.52	140.38	140.90
4002	NASDAQ	QTEC	Fri, Apr 8, 2022	145.23	145.75	143.35	143.45
4001	NASDAQ	QTEC	Thu, Apr 7, 2022	145.46	147.71	143.77	146.49
4000	NASDAQ	QTEC	Wed, Apr 6, 2022	146.96	147.87	144.76	146.00
3999	NASDAQ	QTEC	Tue, Apr 5, 2022	154.70	154.95	149.56	150.05
3998	NASDAQ	QTEC	Mon, Apr 4, 2022	152.58	155.56	152.53	155.53
3997	NASDAQ	QTEC	Fri, Apr 1, 2022	152.86	153.63	150.21	151.93
3996	NASDAQ	QTEC	Thu, Mar 31, 2022	154.36	155.34	152.41	152.49
3995	NASDAQ	QTEC	Wed, Mar 30, 2022	156.75	157.85	153.70	154.44
3994	NASDAQ	QTEC	Tue, Mar 29, 2022	156.54	158.31	154.87	157.87
3993	NASDAQ	QTEC	Mon, Mar 28, 2022	151.23	154.39	150.65	154.36
3992	NASDAQ	QTEC	Fri, Mar 25, 2022	153.25	153.26	149.61	151.89
3991	NASDAQ	QTEC	Thu, Mar 24, 2022	149.53	153.21	148.08	153.19
3990	NASDAQ	QTEC	Wed, Mar 23, 2022	150.37	151.98	148.19	148.59
3989	NASDAQ	QTEC	Tue, Mar 22, 2022	148.85	153.46	148.70	152.15
3988	NASDAQ	QTEC	Mon, Mar 21, 2022	149.15	150.10	146.37	148.99
3987	NASDAQ	QTEC	Fri, Mar 18, 2022	145.03	150.24	144.55	150.00
3986	NASDAQ	QTEC	Thu, Mar 17, 2022	142.29	145.83	141.63	145.83
3985	NASDAQ	QTEC	Wed, Mar 16, 2022	138.87	143.84	137.32	143.78
3984	NASDAQ	QTEC	Tue, Mar 15, 2022	132.52	136.29	131.71	136.08
3983	NASDAQ	QTEC	Mon, Mar 14, 2022	135.62	136.46	130.85	131.75
3982	NASDAQ	QTEC	Fri, Mar 11, 2022	141.82	141.90	136.07	136.20
3981	NASDAQ	QTEC	Thu, Mar 10, 2022	140.83	141.61	138.57	140.66
3980	NASDAQ	QTEC	Wed, Mar 9, 2022	141.09	144.20	140.12	143.47
3979	NASDAQ	QTEC	Tue, Mar 8, 2022	136.99	141.39	134.68	137.14
3978	NASDAQ	QTEC	Mon, Mar 7, 2022	144.55	145.49	137.17	137.29
3977	NASDAQ	QTEC	Fri, Mar 4, 2022	146.87	148.35	143.22	144.26
3976	NASDAQ	QTEC	Thu, Mar 3, 2022	152.40	152.49	147.03	147.99
3975	NASDAQ	QTEC	Wed, Mar 2, 2022	149.53	152.50	147.63	151.96
3974	NASDAQ	QTEC	Tue, Mar 1, 2022	151.59	152.92	147.64	148.84
3973	NASDAQ	QTEC	Mon, Feb 28, 2022	149.39	152.92	149.06	151.49
3972	NASDAQ	QTEC	Fri, Feb 25, 2022	148.86	150.97	146.29	150.88
3971	NASDAQ	QTEC	Thu, Feb 24, 2022	136.91	149.56	136.73	149.30
3970	NASDAQ	QTEC	Wed, Feb 23, 2022	147.59	148.45	141.89	142.01
3969	NASDAQ	QTEC	Tue, Feb 22, 2022	145.01	148.60	144.04	145.58
3968	NASDAQ	QTEC	Fri, Feb 18, 2022	149.10	149.39	145.14	146.18
3967	NASDAQ	QTEC	Thu, Feb 17, 2022	153.63	153.65	148.69	148.85
3966	NASDAQ	QTEC	Wed, Feb 16, 2022	154.39	155.80	152.75	155.34
3965	NASDAQ	QTEC	Tue, Feb 15, 2022	153.28	156.52	152.82	156.23
3964	NASDAQ	QTEC	Mon, Feb 14, 2022	151.03	153.00	149.06	150.61
3963	NASDAQ	QTEC	Fri, Feb 11, 2022	157.38	158.47	149.68	150.53
3962	NASDAQ	QTEC	Thu, Feb 10, 2022	157.01	162.23	156.33	157.32
3961	NASDAQ	QTEC	Wed, Feb 9, 2022	157.55	160.68	156.58	160.50
3960	NASDAQ	QTEC	Tue, Feb 8, 2022	152.05	155.73	151.73	155.31
3959	NASDAQ	QTEC	Mon, Feb 7, 2022	153.55	155.84	152.29	152.74
3958	NASDAQ	QTEC	Fri, Feb 4, 2022	150.53	154.96	149.89	153.41
3957	NASDAQ	QTEC	Thu, Feb 3, 2022	154.17	155.88	150.79	151.26
3956	NASDAQ	QTEC	Wed, Feb 2, 2022	159.59	159.64	156.23	158.57
3955	NASDAQ	QTEC	Tue, Feb 1, 2022	157.31	157.46	153.66	157.10
3954	NASDAQ	QTEC	Mon, Jan 31, 2022	149.49	156.39	148.95	156.17
3953	NASDAQ	QTEC	Fri, Jan 28, 2022	144.31	148.85	141.20	148.77
3952	NASDAQ	QTEC	Thu, Jan 27, 2022	149.57	150.07	143.67	144.01
3951	NASDAQ	QTEC	Wed, Jan 26, 2022	151.16	153.68	145.52	147.08
3950	NASDAQ	QTEC	Tue, Jan 25, 2022	149.30	150.69	146.47	147.01
3949	NASDAQ	QTEC	Mon, Jan 24, 2022	147.42	153.37	142.87	153.20
3948	NASDAQ	QTEC	Fri, Jan 21, 2022	153.60	156.41	150.40	150.79
3947	NASDAQ	QTEC	Thu, Jan 20, 2022	158.54	160.88	154.53	154.58
3946	NASDAQ	QTEC	Wed, Jan 19, 2022	159.62	161.97	156.88	156.99
3945	NASDAQ	QTEC	Tue, Jan 18, 2022	161.28	162.75	158.63	159.00
3944	NASDAQ	QTEC	Fri, Jan 14, 2022	160.91	164.50	160.91	164.35
3943	NASDAQ	QTEC	Thu, Jan 13, 2022	168.89	169.53	161.88	162.28
3942	NASDAQ	QTEC	Wed, Jan 12, 2022	169.06	170.25	166.35	167.78
3941	NASDAQ	QTEC	Tue, Jan 11, 2022	163.77	167.62	163.27	167.41
3940	NASDAQ	QTEC	Mon, Jan 10, 2022	161.15	164.74	158.05	164.56
3939	NASDAQ	QTEC	Fri, Jan 7, 2022	166.42	167.95	162.72	163.69
3938	NASDAQ	QTEC	Thu, Jan 6, 2022	165.00	168.40	163.95	166.85
3937	NASDAQ	QTEC	Wed, Jan 5, 2022	170.74	171.74	165.56	165.62
3936	NASDAQ	QTEC	Tue, Jan 4, 2022	175.33	175.33	169.25	172.20
3935	NASDAQ	QTEC	Mon, Jan 3, 2022	175.44	176.82	173.06	175.08
3934	NASDAQ	QTEC	Fri, Dec 31, 2021	176.20	176.85	175.16	175.16
3933	NASDAQ	QTEC	Thu, Dec 30, 2021	176.79	178.30	176.27	176.52
3932	NASDAQ	QTEC	Wed, Dec 29, 2021	177.03	177.36	175.51	176.78
3931	NASDAQ	QTEC	Tue, Dec 28, 2021	179.55	179.55	176.42	176.81
3930	NASDAQ	QTEC	Mon, Dec 27, 2021	175.84	178.84	175.84	178.75
3929	NASDAQ	QTEC	Thu, Dec 23, 2021	174.40	176.18	174.19	175.45
3928	NASDAQ	QTEC	Wed, Dec 22, 2021	172.20	174.16	171.35	174.02
3927	NASDAQ	QTEC	Tue, Dec 21, 2021	169.45	172.78	167.50	172.73
3926	NASDAQ	QTEC	Mon, Dec 20, 2021	165.73	167.78	165.63	166.87
3925	NASDAQ	QTEC	Fri, Dec 17, 2021	166.38	170.37	165.84	168.68
3924	NASDAQ	QTEC	Thu, Dec 16, 2021	174.65	174.65	167.27	168.37
3923	NASDAQ	QTEC	Wed, Dec 15, 2021	169.33	174.41	167.41	174.14
3922	NASDAQ	QTEC	Tue, Dec 14, 2021	169.12	170.27	167.27	169.29
3921	NASDAQ	QTEC	Mon, Dec 13, 2021	174.22	174.66	171.55	171.77
3920	NASDAQ	QTEC	Fri, Dec 10, 2021	175.06	176.11	172.65	174.23
3919	NASDAQ	QTEC	Thu, Dec 9, 2021	175.74	177.10	172.88	172.97
3918	NASDAQ	QTEC	Wed, Dec 8, 2021	175.97	176.98	174.44	176.59
3917	NASDAQ	QTEC	Tue, Dec 7, 2021	172.89	176.49	172.89	175.97
3916	NASDAQ	QTEC	Mon, Dec 6, 2021	167.73	169.59	165.03	169.23
3915	NASDAQ	QTEC	Fri, Dec 3, 2021	171.84	171.84	165.82	168.03
3914	NASDAQ	QTEC	Thu, Dec 2, 2021	169.77	172.69	169.06	171.48
3913	NASDAQ	QTEC	Wed, Dec 1, 2021	175.58	176.29	169.87	169.91
3912	NASDAQ	QTEC	Tue, Nov 30, 2021	176.59	177.30	172.60	173.05
3911	NASDAQ	QTEC	Mon, Nov 29, 2021	174.22	177.35	173.79	176.81
3910	NASDAQ	QTEC	Fri, Nov 26, 2021	173.95	175.19	171.68	172.52
3909	NASDAQ	QTEC	Wed, Nov 24, 2021	172.66	175.72	171.33	175.63
3908	NASDAQ	QTEC	Tue, Nov 23, 2021	175.16	176.45	171.99	174.67
3907	NASDAQ	QTEC	Mon, Nov 22, 2021	180.73	181.62	176.26	176.37
3906	NASDAQ	QTEC	Fri, Nov 19, 2021	180.84	181.83	180.13	180.25
3905	NASDAQ	QTEC	Thu, Nov 18, 2021	181.00	181.00	178.96	180.25
3904	NASDAQ	QTEC	Wed, Nov 17, 2021	180.52	180.65	179.01	179.50
3903	NASDAQ	QTEC	Tue, Nov 16, 2021	177.43	180.57	177.43	180.39
3902	NASDAQ	QTEC	Mon, Nov 15, 2021	179.45	179.45	176.64	177.88
3901	NASDAQ	QTEC	Fri, Nov 12, 2021	177.55	179.48	177.31	179.24
3900	NASDAQ	QTEC	Thu, Nov 11, 2021	176.56	177.26	176.17	176.67
3899	NASDAQ	QTEC	Wed, Nov 10, 2021	177.68	178.79	174.34	174.80
3898	NASDAQ	QTEC	Tue, Nov 9, 2021	179.61	180.30	178.00	179.49
3897	NASDAQ	QTEC	Mon, Nov 8, 2021	178.05	179.58	177.62	178.91
3896	NASDAQ	QTEC	Fri, Nov 5, 2021	177.87	178.79	176.38	177.20
3895	NASDAQ	QTEC	Thu, Nov 4, 2021	174.35	177.29	174.09	177.09
3894	NASDAQ	QTEC	Wed, Nov 3, 2021	171.85	173.18	170.95	172.96
3893	NASDAQ	QTEC	Tue, Nov 2, 2021	170.72	171.92	170.72	171.80
3892	NASDAQ	QTEC	Mon, Nov 1, 2021	169.90	170.66	169.57	170.51
3891	NASDAQ	QTEC	Fri, Oct 29, 2021	168.01	170.08	168.01	169.82
3890	NASDAQ	QTEC	Thu, Oct 28, 2021	167.75	168.77	167.50	168.43
3889	NASDAQ	QTEC	Wed, Oct 27, 2021	167.91	168.97	166.66	166.66
3888	NASDAQ	QTEC	Tue, Oct 26, 2021	169.92	170.37	168.20	168.24
3887	NASDAQ	QTEC	Mon, Oct 25, 2021	168.36	169.51	167.97	168.80
3886	NASDAQ	QTEC	Fri, Oct 22, 2021	168.97	169.75	167.34	168.05
3885	NASDAQ	QTEC	Thu, Oct 21, 2021	166.32	169.05	166.32	168.95
3884	NASDAQ	QTEC	Wed, Oct 20, 2021	167.13	167.59	166.44	166.83
3883	NASDAQ	QTEC	Tue, Oct 19, 2021	165.77	167.00	165.09	166.92
3882	NASDAQ	QTEC	Mon, Oct 18, 2021	162.37	165.26	162.21	165.11
3881	NASDAQ	QTEC	Fri, Oct 15, 2021	163.27	163.27	162.44	163.09
3880	NASDAQ	QTEC	Thu, Oct 14, 2021	161.38	162.69	161.13	162.53
3879	NASDAQ	QTEC	Wed, Oct 13, 2021	157.92	159.45	157.92	158.99
3878	NASDAQ	QTEC	Tue, Oct 12, 2021	157.81	157.89	156.38	156.66
3877	NASDAQ	QTEC	Mon, Oct 11, 2021	157.29	159.22	157.00	157.00
3876	NASDAQ	QTEC	Fri, Oct 8, 2021	159.88	159.88	157.87	157.95
3875	NASDAQ	QTEC	Thu, Oct 7, 2021	159.03	160.77	159.03	159.15
3874	NASDAQ	QTEC	Wed, Oct 6, 2021	154.60	157.40	154.50	157.25
3873	NASDAQ	QTEC	Tue, Oct 5, 2021	155.02	157.14	154.77	156.17
3872	NASDAQ	QTEC	Mon, Oct 4, 2021	157.42	157.42	153.20	154.08
3871	NASDAQ	QTEC	Fri, Oct 1, 2021	158.49	159.03	156.01	158.54
3870	NASDAQ	QTEC	Thu, Sep 30, 2021	158.64	159.57	157.60	157.80
3869	NASDAQ	QTEC	Wed, Sep 29, 2021	159.99	160.32	157.40	157.50
3868	NASDAQ	QTEC	Tue, Sep 28, 2021	162.60	162.74	159.31	159.39
3867	NASDAQ	QTEC	Mon, Sep 27, 2021	165.23	165.87	164.20	165.43
3866	NASDAQ	QTEC	Fri, Sep 24, 2021	165.63	167.13	165.58	166.95
3865	NASDAQ	QTEC	Thu, Sep 23, 2021	165.90	167.30	165.34	166.76
3864	NASDAQ	QTEC	Wed, Sep 22, 2021	163.62	165.52	163.00	165.10
3863	NASDAQ	QTEC	Tue, Sep 21, 2021	163.78	163.94	162.13	163.11
3862	NASDAQ	QTEC	Mon, Sep 20, 2021	163.81	164.21	160.62	162.75
3861	NASDAQ	QTEC	Fri, Sep 17, 2021	168.55	168.55	165.85	166.35
3860	NASDAQ	QTEC	Thu, Sep 16, 2021	167.06	168.93	166.94	168.73
3859	NASDAQ	QTEC	Wed, Sep 15, 2021	167.00	168.08	166.04	168.06
3858	NASDAQ	QTEC	Tue, Sep 14, 2021	167.42	167.86	166.33	166.77
3857	NASDAQ	QTEC	Mon, Sep 13, 2021	167.93	167.98	165.49	166.80
3856	NASDAQ	QTEC	Fri, Sep 10, 2021	168.38	169.29	166.96	166.96
3855	NASDAQ	QTEC	Thu, Sep 9, 2021	166.80	167.84	166.80	167.09
3854	NASDAQ	QTEC	Wed, Sep 8, 2021	167.76	167.76	166.07	166.95
3853	NASDAQ	QTEC	Tue, Sep 7, 2021	169.29	169.29	167.52	168.23
3852	NASDAQ	QTEC	Fri, Sep 3, 2021	167.47	169.14	167.47	168.79
3851	NASDAQ	QTEC	Thu, Sep 2, 2021	167.87	168.03	167.01	167.72
3850	NASDAQ	QTEC	Wed, Sep 1, 2021	167.84	168.29	167.22	167.28
3849	NASDAQ	QTEC	Tue, Aug 31, 2021	168.69	168.69	166.80	167.37
3848	NASDAQ	QTEC	Mon, Aug 30, 2021	168.98	169.43	168.53	169.06
3847	NASDAQ	QTEC	Fri, Aug 27, 2021	165.82	168.41	165.82	168.15
3846	NASDAQ	QTEC	Thu, Aug 26, 2021	165.40	166.31	164.82	165.39
3845	NASDAQ	QTEC	Wed, Aug 25, 2021	165.86	166.56	165.46	165.97
3844	NASDAQ	QTEC	Tue, Aug 24, 2021	164.95	165.47	164.90	165.38
3843	NASDAQ	QTEC	Mon, Aug 23, 2021	162.25	164.56	162.25	164.21
3842	NASDAQ	QTEC	Fri, Aug 20, 2021	160.28	161.10	159.83	160.94
3841	NASDAQ	QTEC	Thu, Aug 19, 2021	157.57	160.17	157.29	159.62
3840	NASDAQ	QTEC	Wed, Aug 18, 2021	159.36	160.27	158.23	158.37
3839	NASDAQ	QTEC	Tue, Aug 17, 2021	160.50	160.54	158.60	159.71
3838	NASDAQ	QTEC	Mon, Aug 16, 2021	162.21	162.21	160.31	161.70
3837	NASDAQ	QTEC	Fri, Aug 13, 2021	162.09	162.91	161.64	162.47
3836	NASDAQ	QTEC	Thu, Aug 12, 2021	161.75	162.42	160.93	162.09
3835	NASDAQ	QTEC	Wed, Aug 11, 2021	163.20	163.42	161.20	162.52
3834	NASDAQ	QTEC	Tue, Aug 10, 2021	164.80	164.80	161.96	162.27
3833	NASDAQ	QTEC	Mon, Aug 9, 2021	165.05	165.08	163.75	164.27
3832	NASDAQ	QTEC	Fri, Aug 6, 2021	164.82	165.17	164.21	164.68
3831	NASDAQ	QTEC	Thu, Aug 5, 2021	165.03	165.61	164.50	165.60
3830	NASDAQ	QTEC	Wed, Aug 4, 2021	163.89	165.67	163.63	165.19
3829	NASDAQ	QTEC	Tue, Aug 3, 2021	163.50	163.95	161.85	163.72
3828	NASDAQ	QTEC	Mon, Aug 2, 2021	163.87	164.33	162.83	162.90
3827	NASDAQ	QTEC	Fri, Jul 30, 2021	160.73	163.04	160.73	162.74
3826	NASDAQ	QTEC	Thu, Jul 29, 2021	159.86	161.86	159.86	161.54
3825	NASDAQ	QTEC	Wed, Jul 28, 2021	158.42	159.99	157.58	159.59
3824	NASDAQ	QTEC	Tue, Jul 27, 2021	159.52	159.52	154.75	157.46
3823	NASDAQ	QTEC	Mon, Jul 26, 2021	159.83	159.98	159.25	159.87
3822	NASDAQ	QTEC	Fri, Jul 23, 2021	159.44	160.35	158.26	160.31
3821	NASDAQ	QTEC	Thu, Jul 22, 2021	157.88	158.71	157.67	158.71
3820	NASDAQ	QTEC	Wed, Jul 21, 2021	155.50	158.24	155.24	158.24
3819	NASDAQ	QTEC	Tue, Jul 20, 2021	153.61	156.32	152.50	155.34
3818	NASDAQ	QTEC	Mon, Jul 19, 2021	152.00	153.24	151.33	153.13
3817	NASDAQ	QTEC	Fri, Jul 16, 2021	156.31	156.57	153.63	153.74
3816	NASDAQ	QTEC	Thu, Jul 15, 2021	157.33	157.33	154.51	155.60
3815	NASDAQ	QTEC	Wed, Jul 14, 2021	159.18	159.63	157.13	157.40
3814	NASDAQ	QTEC	Tue, Jul 13, 2021	158.02	158.96	157.47	158.01
3813	NASDAQ	QTEC	Mon, Jul 12, 2021	158.59	158.89	157.45	158.25
3812	NASDAQ	QTEC	Fri, Jul 9, 2021	156.34	158.17	155.32	157.99
3811	NASDAQ	QTEC	Thu, Jul 8, 2021	155.26	156.66	154.05	156.16
3810	NASDAQ	QTEC	Wed, Jul 7, 2021	159.95	160.00	157.44	157.89
3809	NASDAQ	QTEC	Tue, Jul 6, 2021	159.22	159.56	157.74	158.96
3808	NASDAQ	QTEC	Fri, Jul 2, 2021	158.67	159.04	158.50	158.88
3807	NASDAQ	QTEC	Thu, Jul 1, 2021	158.70	158.75	157.08	157.71
3806	NASDAQ	QTEC	Wed, Jun 30, 2021	159.83	159.83	158.68	159.04
3805	NASDAQ	QTEC	Tue, Jun 29, 2021	158.48	159.82	158.48	159.82
3804	NASDAQ	QTEC	Mon, Jun 28, 2021	156.60	158.80	156.60	158.61
3803	NASDAQ	QTEC	Fri, Jun 25, 2021	156.23	156.59	155.67	156.06
3802	NASDAQ	QTEC	Thu, Jun 24, 2021	154.86	156.48	154.86	155.82
3801	NASDAQ	QTEC	Wed, Jun 23, 2021	153.71	154.64	153.71	153.79
3800	NASDAQ	QTEC	Tue, Jun 22, 2021	152.51	153.88	152.47	153.81
3799	NASDAQ	QTEC	Mon, Jun 21, 2021	151.40	152.42	150.48	152.30
3798	NASDAQ	QTEC	Fri, Jun 18, 2021	151.99	152.93	151.01	151.42
3797	NASDAQ	QTEC	Thu, Jun 17, 2021	150.03	153.44	150.00	152.71
3796	NASDAQ	QTEC	Wed, Jun 16, 2021	151.72	152.39	148.95	150.75
3795	NASDAQ	QTEC	Tue, Jun 15, 2021	152.61	152.76	151.08	151.23
3794	NASDAQ	QTEC	Mon, Jun 14, 2021	151.14	152.66	150.68	152.66
3793	NASDAQ	QTEC	Fri, Jun 11, 2021	149.98	150.92	149.88	150.90
3792	NASDAQ	QTEC	Thu, Jun 10, 2021	147.84	150.11	147.79	150.07
3791	NASDAQ	QTEC	Wed, Jun 9, 2021	148.84	149.15	147.87	147.88
3790	NASDAQ	QTEC	Tue, Jun 8, 2021	149.50	150.03	147.46	148.36
3789	NASDAQ	QTEC	Mon, Jun 7, 2021	148.11	148.54	147.72	148.45
3788	NASDAQ	QTEC	Fri, Jun 4, 2021	146.19	148.76	146.19	148.59
3787	NASDAQ	QTEC	Thu, Jun 3, 2021	145.59	146.06	144.44	144.94
3786	NASDAQ	QTEC	Wed, Jun 2, 2021	147.18	148.16	146.86	147.41
3785	NASDAQ	QTEC	Tue, Jun 1, 2021	148.50	149.18	146.33	147.09
3784	NASDAQ	QTEC	Fri, May 28, 2021	147.47	148.72	147.46	147.76
3783	NASDAQ	QTEC	Thu, May 27, 2021	146.70	147.62	146.01	146.87
3782	NASDAQ	QTEC	Wed, May 26, 2021	147.60	148.16	146.97	147.51
3781	NASDAQ	QTEC	Tue, May 25, 2021	147.38	148.00	146.69	147.18
3780	NASDAQ	QTEC	Mon, May 24, 2021	145.16	147.13	145.02	146.64
3779	NASDAQ	QTEC	Fri, May 21, 2021	145.39	145.47	143.62	143.77
3778	NASDAQ	QTEC	Thu, May 20, 2021	141.66	144.89	141.66	144.55
3777	NASDAQ	QTEC	Wed, May 19, 2021	136.29	140.93	136.29	140.75
3776	NASDAQ	QTEC	Tue, May 18, 2021	140.87	141.46	139.10	139.25
3775	NASDAQ	QTEC	Mon, May 17, 2021	140.12	140.19	138.25	139.98
3774	NASDAQ	QTEC	Fri, May 14, 2021	139.12	141.79	138.20	141.17
3773	NASDAQ	QTEC	Thu, May 13, 2021	138.54	139.45	136.16	137.34
3772	NASDAQ	QTEC	Wed, May 12, 2021	138.66	139.56	136.43	136.79
3771	NASDAQ	QTEC	Tue, May 11, 2021	136.78	141.86	136.33	141.35
3770	NASDAQ	QTEC	Mon, May 10, 2021	144.48	144.48	140.42	140.49
3769	NASDAQ	QTEC	Fri, May 7, 2021	145.65	146.97	144.67	145.43
3768	NASDAQ	QTEC	Thu, May 6, 2021	143.26	143.95	141.56	143.73
3767	NASDAQ	QTEC	Wed, May 5, 2021	145.44	145.82	143.47	143.88
3766	NASDAQ	QTEC	Tue, May 4, 2021	145.39	145.39	141.89	144.02
3765	NASDAQ	QTEC	Mon, May 3, 2021	149.63	149.63	146.67	146.88
3764	NASDAQ	QTEC	Fri, Apr 30, 2021	149.87	151.00	148.53	148.80
3763	NASDAQ	QTEC	Thu, Apr 29, 2021	152.78	152.99	149.95	151.66
3762	NASDAQ	QTEC	Wed, Apr 28, 2021	152.36	152.36	151.23	151.46
3761	NASDAQ	QTEC	Tue, Apr 27, 2021	153.37	153.46	151.65	152.42
3760	NASDAQ	QTEC	Mon, Apr 26, 2021	151.26	153.39	151.26	153.39
3759	NASDAQ	QTEC	Fri, Apr 23, 2021	149.36	151.65	149.36	151.26
3758	NASDAQ	QTEC	Thu, Apr 22, 2021	150.30	150.92	148.01	148.60
3757	NASDAQ	QTEC	Wed, Apr 21, 2021	147.71	150.41	147.59	150.38
3756	NASDAQ	QTEC	Tue, Apr 20, 2021	148.99	149.61	147.27	147.99
3755	NASDAQ	QTEC	Mon, Apr 19, 2021	151.43	152.31	148.43	149.52
3754	NASDAQ	QTEC	Fri, Apr 16, 2021	153.27	153.27	151.93	152.44
3753	NASDAQ	QTEC	Thu, Apr 15, 2021	152.38	153.60	151.78	153.52
3752	NASDAQ	QTEC	Wed, Apr 14, 2021	152.66	153.23	150.36	150.67
3751	NASDAQ	QTEC	Tue, Apr 13, 2021	152.06	152.81	151.26	152.54
3750	NASDAQ	QTEC	Mon, Apr 12, 2021	151.13	151.58	150.62	151.23
3749	NASDAQ	QTEC	Fri, Apr 9, 2021	151.16	152.16	150.60	152.11
3748	NASDAQ	QTEC	Thu, Apr 8, 2021	151.28	152.04	150.86	151.94
3747	NASDAQ	QTEC	Wed, Apr 7, 2021	149.78	150.28	149.03	149.70
3746	NASDAQ	QTEC	Tue, Apr 6, 2021	150.56	151.55	149.47	150.06
3745	NASDAQ	QTEC	Mon, Apr 5, 2021	149.91	151.21	149.24	150.97
3744	NASDAQ	QTEC	Thu, Apr 1, 2021	146.45	148.44	146.45	148.38
3743	NASDAQ	QTEC	Wed, Mar 31, 2021	142.06	145.05	142.06	144.20
3742	NASDAQ	QTEC	Tue, Mar 30, 2021	140.52	141.19	139.30	140.88
3741	NASDAQ	QTEC	Mon, Mar 29, 2021	142.27	142.70	140.13	141.61
3740	NASDAQ	QTEC	Fri, Mar 26, 2021	138.12	143.17	138.12	143.13
3739	NASDAQ	QTEC	Thu, Mar 25, 2021	137.58	139.01	136.04	138.33
3738	NASDAQ	QTEC	Wed, Mar 24, 2021	143.39	143.39	139.16	139.19
3737	NASDAQ	QTEC	Tue, Mar 23, 2021	144.19	144.19	141.41	141.72
3736	NASDAQ	QTEC	Mon, Mar 22, 2021	142.30	144.77	142.23	143.60
3735	NASDAQ	QTEC	Fri, Mar 19, 2021	139.72	141.92	138.18	140.60
3734	NASDAQ	QTEC	Thu, Mar 18, 2021	142.43	142.79	139.22	139.37
3733	NASDAQ	QTEC	Wed, Mar 17, 2021	141.85	145.83	140.87	144.79
3732	NASDAQ	QTEC	Tue, Mar 16, 2021	144.19	145.96	143.01	143.91
3731	NASDAQ	QTEC	Mon, Mar 15, 2021	140.88	143.01	140.12	142.88
3730	NASDAQ	QTEC	Fri, Mar 12, 2021	139.94	140.66	138.41	140.33
3729	NASDAQ	QTEC	Thu, Mar 11, 2021	140.13	143.26	140.13	142.40
3728	NASDAQ	QTEC	Wed, Mar 10, 2021	141.28	141.35	137.13	137.35
3727	NASDAQ	QTEC	Tue, Mar 9, 2021	136.33	139.88	136.27	139.02
3726	NASDAQ	QTEC	Mon, Mar 8, 2021	137.63	138.30	131.80	131.92
3725	NASDAQ	QTEC	Fri, Mar 5, 2021	137.53	138.38	131.53	138.18
3724	NASDAQ	QTEC	Thu, Mar 4, 2021	139.70	140.49	133.60	135.63
3723	NASDAQ	QTEC	Wed, Mar 3, 2021	145.54	145.72	140.09	140.35
3722	NASDAQ	QTEC	Tue, Mar 2, 2021	149.84	149.84	145.59	145.68
3721	NASDAQ	QTEC	Mon, Mar 1, 2021	146.94	149.48	146.08	149.36
3720	NASDAQ	QTEC	Fri, Feb 26, 2021	144.38	146.14	141.71	144.26
3719	NASDAQ	QTEC	Thu, Feb 25, 2021	148.73	149.44	142.25	142.86
3718	NASDAQ	QTEC	Wed, Feb 24, 2021	145.89	150.42	144.62	150.32
3717	NASDAQ	QTEC	Tue, Feb 23, 2021	146.00	148.40	142.31	147.74
3716	NASDAQ	QTEC	Mon, Feb 22, 2021	151.96	152.61	148.41	148.73
3715	NASDAQ	QTEC	Fri, Feb 19, 2021	153.19	154.74	152.54	154.00
3714	NASDAQ	QTEC	Thu, Feb 18, 2021	151.12	152.06	149.44	151.50
3713	NASDAQ	QTEC	Wed, Feb 17, 2021	153.90	153.96	150.97	152.99
3712	NASDAQ	QTEC	Tue, Feb 16, 2021	156.36	157.04	154.60	155.38
3711	NASDAQ	QTEC	Fri, Feb 12, 2021	153.00	155.15	152.17	155.12
3710	NASDAQ	QTEC	Thu, Feb 11, 2021	151.29	153.54	151.27	153.50
3709	NASDAQ	QTEC	Wed, Feb 10, 2021	150.71	151.52	148.44	150.18
3708	NASDAQ	QTEC	Tue, Feb 9, 2021	148.40	149.71	148.29	149.35
3707	NASDAQ	QTEC	Mon, Feb 8, 2021	147.48	148.59	147.32	148.58
3706	NASDAQ	QTEC	Fri, Feb 5, 2021	146.64	146.64	145.88	146.33
3705	NASDAQ	QTEC	Thu, Feb 4, 2021	143.93	145.95	143.63	145.95
3704	NASDAQ	QTEC	Wed, Feb 3, 2021	146.50	146.63	143.88	143.89
3703	NASDAQ	QTEC	Tue, Feb 2, 2021	145.05	146.59	144.56	146.47
3702	NASDAQ	QTEC	Mon, Feb 1, 2021	140.23	143.74	140.08	143.41
3701	NASDAQ	QTEC	Fri, Jan 29, 2021	141.14	141.14	137.67	138.93
3700	NASDAQ	QTEC	Thu, Jan 28, 2021	139.73	143.00	139.73	141.06
3699	NASDAQ	QTEC	Wed, Jan 27, 2021	142.04	142.19	137.53	138.34
3698	NASDAQ	QTEC	Tue, Jan 26, 2021	145.56	145.60	144.08	144.27
3697	NASDAQ	QTEC	Mon, Jan 25, 2021	146.91	147.23	142.70	145.57
3696	NASDAQ	QTEC	Fri, Jan 22, 2021	146.11	146.84	145.35	145.52
3695	NASDAQ	QTEC	Thu, Jan 21, 2021	146.92	146.92	145.46	146.70
3694	NASDAQ	QTEC	Wed, Jan 20, 2021	146.54	147.14	145.90	146.09
3693	NASDAQ	QTEC	Tue, Jan 19, 2021	143.23	145.32	143.17	145.06
3692	NASDAQ	QTEC	Fri, Jan 15, 2021	143.01	143.39	140.85	141.48
3691	NASDAQ	QTEC	Thu, Jan 14, 2021	143.37	144.76	143.33	143.45
3690	NASDAQ	QTEC	Wed, Jan 13, 2021	142.66	143.20	141.71	142.49
3689	NASDAQ	QTEC	Tue, Jan 12, 2021	142.05	142.72	140.96	142.31
3688	NASDAQ	QTEC	Mon, Jan 11, 2021	140.78	142.60	140.41	141.57
3687	NASDAQ	QTEC	Fri, Jan 8, 2021	142.04	142.58	140.26	141.97
3686	NASDAQ	QTEC	Thu, Jan 7, 2021	137.37	140.68	137.37	140.52
3685	NASDAQ	QTEC	Wed, Jan 6, 2021	135.92	138.44	135.44	136.13
3684	NASDAQ	QTEC	Tue, Jan 5, 2021	136.33	138.21	136.33	138.17
3683	NASDAQ	QTEC	Mon, Jan 4, 2021	138.78	140.00	135.08	136.65
3682	NASDAQ	QTEC	Thu, Dec 31, 2020	138.16	138.26	137.37	138.07
3681	NASDAQ	QTEC	Wed, Dec 30, 2020	137.33	138.26	137.33	138.10
3680	NASDAQ	QTEC	Tue, Dec 29, 2020	137.89	138.06	136.01	136.65
3679	NASDAQ	QTEC	Mon, Dec 28, 2020	139.15	139.41	137.23	137.26
3678	NASDAQ	QTEC	Thu, Dec 24, 2020	137.54	137.89	137.19	137.88
3677	NASDAQ	QTEC	Wed, Dec 23, 2020	138.96	138.96	137.30	137.30
3676	NASDAQ	QTEC	Tue, Dec 22, 2020	138.14	138.69	137.30	138.66
3675	NASDAQ	QTEC	Mon, Dec 21, 2020	136.67	137.93	135.35	137.73
3674	NASDAQ	QTEC	Fri, Dec 18, 2020	138.05	138.50	137.12	137.94
3673	NASDAQ	QTEC	Thu, Dec 17, 2020	137.85	137.96	137.14	137.85
3672	NASDAQ	QTEC	Wed, Dec 16, 2020	136.66	137.14	136.20	137.01
3671	NASDAQ	QTEC	Tue, Dec 15, 2020	135.83	136.19	135.18	136.18
3670	NASDAQ	QTEC	Mon, Dec 14, 2020	133.75	135.05	133.75	134.40
3669	NASDAQ	QTEC	Fri, Dec 11, 2020	132.57	133.51	131.73	132.99
3668	NASDAQ	QTEC	Thu, Dec 10, 2020	132.41	133.98	131.69	133.47
3667	NASDAQ	QTEC	Wed, Dec 9, 2020	136.54	136.80	132.70	133.36
3666	NASDAQ	QTEC	Tue, Dec 8, 2020	135.79	136.79	135.32	136.56
3665	NASDAQ	QTEC	Mon, Dec 7, 2020	136.00	136.21	135.35	135.79
3664	NASDAQ	QTEC	Fri, Dec 4, 2020	133.56	135.59	133.56	135.52
3663	NASDAQ	QTEC	Thu, Dec 3, 2020	133.12	133.97	132.69	132.94
3662	NASDAQ	QTEC	Wed, Dec 2, 2020	132.55	133.47	132.09	133.35
3661	NASDAQ	QTEC	Tue, Dec 1, 2020	132.34	133.52	131.91	132.85
3660	NASDAQ	QTEC	Mon, Nov 30, 2020	130.39	131.55	128.90	131.46
3659	NASDAQ	QTEC	Fri, Nov 27, 2020	129.80	130.88	129.80	130.54
3658	NASDAQ	QTEC	Wed, Nov 25, 2020	128.92	129.67	128.43	128.98
3657	NASDAQ	QTEC	Tue, Nov 24, 2020	128.11	128.86	126.91	128.86
3656	NASDAQ	QTEC	Mon, Nov 23, 2020	127.55	128.15	126.31	127.67
3655	NASDAQ	QTEC	Fri, Nov 20, 2020	127.99	128.59	126.96	127.07
3654	NASDAQ	QTEC	Thu, Nov 19, 2020	125.83	127.99	125.58	127.94
3653	NASDAQ	QTEC	Wed, Nov 18, 2020	127.34	127.90	126.20	126.20
3652	NASDAQ	QTEC	Tue, Nov 17, 2020	127.87	127.97	126.91	127.56
3651	NASDAQ	QTEC	Mon, Nov 16, 2020	127.07	128.48	126.78	128.16
3650	NASDAQ	QTEC	Fri, Nov 13, 2020	126.47	127.25	125.87	126.62
3649	NASDAQ	QTEC	Thu, Nov 12, 2020	126.48	127.31	124.77	125.24
3648	NASDAQ	QTEC	Wed, Nov 11, 2020	124.48	126.71	124.48	126.37
3647	NASDAQ	QTEC	Tue, Nov 10, 2020	125.18	125.68	122.48	123.04
3646	NASDAQ	QTEC	Mon, Nov 9, 2020	130.31	131.49	126.46	126.56
3645	NASDAQ	QTEC	Fri, Nov 6, 2020	126.96	128.57	126.20	128.28
3644	NASDAQ	QTEC	Thu, Nov 5, 2020	126.57	127.56	126.14	127.15
3643	NASDAQ	QTEC	Wed, Nov 4, 2020	121.93	124.21	121.02	123.54
3642	NASDAQ	QTEC	Tue, Nov 3, 2020	117.23	119.22	117.22	118.53
3641	NASDAQ	QTEC	Mon, Nov 2, 2020	116.80	117.70	115.09	116.19
3640	NASDAQ	QTEC	Fri, Oct 30, 2020	116.62	117.32	114.93	116.07
3639	NASDAQ	QTEC	Thu, Oct 29, 2020	116.19	119.07	116.19	117.84
3638	NASDAQ	QTEC	Wed, Oct 28, 2020	117.94	117.94	115.50	115.55
3637	NASDAQ	QTEC	Tue, Oct 27, 2020	120.32	120.49	119.44	119.63
3636	NASDAQ	QTEC	Mon, Oct 26, 2020	120.53	121.41	118.08	119.51
3635	NASDAQ	QTEC	Fri, Oct 23, 2020	121.89	121.95	120.77	121.92
3634	NASDAQ	QTEC	Thu, Oct 22, 2020	122.36	122.74	120.25	121.95
3633	NASDAQ	QTEC	Wed, Oct 21, 2020	122.96	123.77	122.18	122.31
3632	NASDAQ	QTEC	Tue, Oct 20, 2020	123.17	123.82	122.51	122.72
3631	NASDAQ	QTEC	Mon, Oct 19, 2020	124.99	125.39	122.30	122.68
3630	NASDAQ	QTEC	Fri, Oct 16, 2020	125.19	125.42	123.97	123.97
3629	NASDAQ	QTEC	Thu, Oct 15, 2020	122.61	124.58	122.43	124.33
3628	NASDAQ	QTEC	Wed, Oct 14, 2020	125.67	126.15	124.15	124.88
3627	NASDAQ	QTEC	Tue, Oct 13, 2020	125.94	126.60	125.10	125.37
3626	NASDAQ	QTEC	Mon, Oct 12, 2020	124.35	126.39	123.94	125.52
3625	NASDAQ	QTEC	Fri, Oct 9, 2020	122.48	123.10	122.31	122.89
3624	NASDAQ	QTEC	Thu, Oct 8, 2020	120.88	121.20	120.41	121.01
3623	NASDAQ	QTEC	Wed, Oct 7, 2020	119.12	120.13	118.88	119.93
3622	NASDAQ	QTEC	Tue, Oct 6, 2020	118.50	120.32	117.37	117.56
3621	NASDAQ	QTEC	Mon, Oct 5, 2020	117.15	118.96	117.15	118.95
3620	NASDAQ	QTEC	Fri, Oct 2, 2020	116.67	118.46	115.93	116.33
3619	NASDAQ	QTEC	Thu, Oct 1, 2020	118.90	119.82	118.49	119.39
3618	NASDAQ	QTEC	Wed, Sep 30, 2020	117.00	118.59	116.67	117.22
3617	NASDAQ	QTEC	Tue, Sep 29, 2020	117.06	118.06	117.00	117.25
3616	NASDAQ	QTEC	Mon, Sep 28, 2020	116.54	117.23	115.59	117.18
3615	NASDAQ	QTEC	Fri, Sep 25, 2020	112.67	115.10	111.62	114.80
3614	NASDAQ	QTEC	Thu, Sep 24, 2020	111.11	113.91	111.11	112.62
3613	NASDAQ	QTEC	Wed, Sep 23, 2020	114.93	115.31	111.92	112.23
3612	NASDAQ	QTEC	Tue, Sep 22, 2020	113.65	114.93	112.44	114.78
3611	NASDAQ	QTEC	Mon, Sep 21, 2020	111.06	113.05	110.20	113.01
3610	NASDAQ	QTEC	Fri, Sep 18, 2020	114.86	114.97	111.35	112.90
3609	NASDAQ	QTEC	Thu, Sep 17, 2020	112.54	114.65	112.11	114.40
3608	NASDAQ	QTEC	Wed, Sep 16, 2020	117.28	117.50	115.31	115.37
3607	NASDAQ	QTEC	Tue, Sep 15, 2020	116.63	117.26	116.25	116.73
3606	NASDAQ	QTEC	Mon, Sep 14, 2020	115.07	115.90	114.51	115.31
3605	NASDAQ	QTEC	Fri, Sep 11, 2020	114.60	115.15	111.84	113.15
3604	NASDAQ	QTEC	Thu, Sep 10, 2020	116.46	116.98	112.95	113.59
3603	NASDAQ	QTEC	Wed, Sep 9, 2020	114.80	116.17	113.53	115.41
3602	NASDAQ	QTEC	Tue, Sep 8, 2020	113.93	115.75	112.73	112.80
3601	NASDAQ	QTEC	Fri, Sep 4, 2020	119.26	120.31	114.22	118.04
3600	NASDAQ	QTEC	Thu, Sep 3, 2020	124.99	124.99	119.04	120.14
3599	NASDAQ	QTEC	Wed, Sep 2, 2020	125.84	127.19	124.80	126.83
3598	NASDAQ	QTEC	Tue, Sep 1, 2020	122.80	124.42	122.44	124.42
3597	NASDAQ	QTEC	Mon, Aug 31, 2020	121.69	122.34	121.33	121.80
3596	NASDAQ	QTEC	Fri, Aug 28, 2020	120.93	122.12	120.93	122.08
3595	NASDAQ	QTEC	Thu, Aug 27, 2020	121.75	121.87	119.47	120.33
3594	NASDAQ	QTEC	Wed, Aug 26, 2020	119.91	121.45	119.74	121.15
3593	NASDAQ	QTEC	Tue, Aug 25, 2020	118.31	119.44	118.31	119.42
3592	NASDAQ	QTEC	Mon, Aug 24, 2020	118.59	119.00	117.71	118.39
3591	NASDAQ	QTEC	Fri, Aug 21, 2020	117.23	117.57	116.52	117.55
3590	NASDAQ	QTEC	Thu, Aug 20, 2020	116.01	117.56	115.65	117.36
3589	NASDAQ	QTEC	Wed, Aug 19, 2020	117.19	117.65	116.41	116.63
3588	NASDAQ	QTEC	Tue, Aug 18, 2020	117.14	117.51	116.45	117.01
3587	NASDAQ	QTEC	Mon, Aug 17, 2020	116.11	117.09	116.11	116.77
3586	NASDAQ	QTEC	Fri, Aug 14, 2020	116.00	116.52	115.30	115.51
3585	NASDAQ	QTEC	Thu, Aug 13, 2020	116.38	116.97	115.68	116.01
3584	NASDAQ	QTEC	Wed, Aug 12, 2020	114.91	116.84	114.87	116.55
3583	NASDAQ	QTEC	Tue, Aug 11, 2020	115.34	116.28	113.85	114.02
3582	NASDAQ	QTEC	Mon, Aug 10, 2020	116.00	116.06	114.06	115.65
3581	NASDAQ	QTEC	Fri, Aug 7, 2020	116.99	117.40	114.84	115.96
3580	NASDAQ	QTEC	Thu, Aug 6, 2020	117.10	117.63	116.30	117.57
3579	NASDAQ	QTEC	Wed, Aug 5, 2020	118.00	118.10	117.24	117.77
3578	NASDAQ	QTEC	Tue, Aug 4, 2020	116.47	117.85	116.47	117.85
3577	NASDAQ	QTEC	Mon, Aug 3, 2020	115.96	117.03	115.96	116.85
3576	NASDAQ	QTEC	Fri, Jul 31, 2020	115.62	115.62	113.41	115.39
3575	NASDAQ	QTEC	Thu, Jul 30, 2020	112.90	115.00	112.42	114.87
3574	NASDAQ	QTEC	Wed, Jul 29, 2020	112.51	114.03	112.51	113.68
3573	NASDAQ	QTEC	Tue, Jul 28, 2020	112.74	112.90	111.51	111.57
3572	NASDAQ	QTEC	Mon, Jul 27, 2020	111.60	113.32	111.57	113.23
3571	NASDAQ	QTEC	Fri, Jul 24, 2020	111.29	112.11	110.14	110.97
3570	NASDAQ	QTEC	Thu, Jul 23, 2020	114.74	115.72	112.35	112.93
3569	NASDAQ	QTEC	Wed, Jul 22, 2020	114.99	115.68	114.23	114.93
3568	NASDAQ	QTEC	Tue, Jul 21, 2020	116.26	116.26	114.19	114.61
3567	NASDAQ	QTEC	Mon, Jul 20, 2020	112.72	115.68	112.33	115.48
3566	NASDAQ	QTEC	Fri, Jul 17, 2020	112.33	112.84	111.52	112.67
3565	NASDAQ	QTEC	Thu, Jul 16, 2020	111.13	112.06	110.58	111.70
3564	NASDAQ	QTEC	Wed, Jul 15, 2020	112.49	113.04	111.01	112.44
3563	NASDAQ	QTEC	Tue, Jul 14, 2020	109.86	112.32	108.76	112.14
3562	NASDAQ	QTEC	Mon, Jul 13, 2020	114.69	115.47	110.93	111.09
3561	NASDAQ	QTEC	Fri, Jul 10, 2020	113.77	113.77	112.39	113.63
3560	NASDAQ	QTEC	Thu, Jul 9, 2020	113.31	114.36	111.80	113.85
3559	NASDAQ	QTEC	Wed, Jul 8, 2020	112.02	112.66	111.14	112.58
3558	NASDAQ	QTEC	Tue, Jul 7, 2020	111.72	113.01	111.06	111.13
3557	NASDAQ	QTEC	Mon, Jul 6, 2020	111.57	112.89	111.46	112.23
3556	NASDAQ	QTEC	Thu, Jul 2, 2020	110.25	110.72	109.73	109.88
3555	NASDAQ	QTEC	Wed, Jul 1, 2020	109.21	109.59	108.38	108.91
3554	NASDAQ	QTEC	Tue, Jun 30, 2020	107.31	109.51	107.14	109.08
3553	NASDAQ	QTEC	Mon, Jun 29, 2020	106.19	106.87	104.69	106.87
3552	NASDAQ	QTEC	Fri, Jun 26, 2020	107.30	107.59	105.45	106.18
3551	NASDAQ	QTEC	Thu, Jun 25, 2020	106.34	107.50	104.98	107.50
3550	NASDAQ	QTEC	Wed, Jun 24, 2020	108.40	109.05	106.02	106.58
3549	NASDAQ	QTEC	Tue, Jun 23, 2020	109.75	110.15	108.91	109.01
3548	NASDAQ	QTEC	Mon, Jun 22, 2020	107.74	108.76	107.22	108.66
3547	NASDAQ	QTEC	Fri, Jun 19, 2020	109.31	109.71	107.22	107.82
3546	NASDAQ	QTEC	Thu, Jun 18, 2020	107.72	108.30	107.43	108.11
3545	NASDAQ	QTEC	Wed, Jun 17, 2020	108.28	108.82	107.55	107.85
3544	NASDAQ	QTEC	Tue, Jun 16, 2020	108.36	108.77	105.98	107.45
3543	NASDAQ	QTEC	Mon, Jun 15, 2020	101.93	105.45	101.47	105.19
3542	NASDAQ	QTEC	Fri, Jun 12, 2020	105.30	105.73	102.00	103.99
3541	NASDAQ	QTEC	Thu, Jun 11, 2020	106.70	106.83	102.39	102.45
3540	NASDAQ	QTEC	Wed, Jun 10, 2020	109.05	109.81	108.62	109.01
3539	NASDAQ	QTEC	Tue, Jun 9, 2020	108.22	109.13	107.93	108.51
3538	NASDAQ	QTEC	Mon, Jun 8, 2020	108.77	108.95	107.43	108.87
3537	NASDAQ	QTEC	Fri, Jun 5, 2020	106.99	109.46	106.75	108.47
3536	NASDAQ	QTEC	Thu, Jun 4, 2020	105.72	106.90	104.99	105.75
3535	NASDAQ	QTEC	Wed, Jun 3, 2020	105.00	106.50	105.00	106.06
3534	NASDAQ	QTEC	Tue, Jun 2, 2020	103.12	104.13	102.29	104.10
3533	NASDAQ	QTEC	Mon, Jun 1, 2020	102.76	103.40	102.20	102.96
3532	NASDAQ	QTEC	Fri, May 29, 2020	101.13	103.35	100.60	103.15
3531	NASDAQ	QTEC	Thu, May 28, 2020	101.22	103.19	100.73	100.94
3530	NASDAQ	QTEC	Wed, May 27, 2020	100.93	101.86	98.35	101.86
3529	NASDAQ	QTEC	Tue, May 26, 2020	101.98	102.56	100.68	100.80
3528	NASDAQ	QTEC	Fri, May 22, 2020	99.59	100.10	98.57	100.08
3527	NASDAQ	QTEC	Thu, May 21, 2020	101.01	101.38	99.34	99.72
3526	NASDAQ	QTEC	Wed, May 20, 2020	100.03	101.70	100.03	101.19
3525	NASDAQ	QTEC	Tue, May 19, 2020	98.90	100.14	98.50	98.53
3524	NASDAQ	QTEC	Mon, May 18, 2020	97.39	98.76	97.19	98.29
3523	NASDAQ	QTEC	Fri, May 15, 2020	93.88	95.33	93.54	95.20
3522	NASDAQ	QTEC	Thu, May 14, 2020	93.00	95.86	91.84	95.82
3521	NASDAQ	QTEC	Wed, May 13, 2020	96.00	96.69	92.73	93.88
3520	NASDAQ	QTEC	Tue, May 12, 2020	99.03	99.13	96.03	96.06
3519	NASDAQ	QTEC	Mon, May 11, 2020	97.62	99.03	97.50	98.39
3518	NASDAQ	QTEC	Fri, May 8, 2020	96.91	98.26	96.51	98.25
3517	NASDAQ	QTEC	Thu, May 7, 2020	96.32	96.80	95.77	96.20
3516	NASDAQ	QTEC	Wed, May 6, 2020	94.99	96.15	94.66	94.97
3515	NASDAQ	QTEC	Tue, May 5, 2020	93.99	95.41	93.89	94.29
3514	NASDAQ	QTEC	Mon, May 4, 2020	91.22	92.54	90.81	92.46
3513	NASDAQ	QTEC	Fri, May 1, 2020	93.62	93.81	91.30	91.70
3512	NASDAQ	QTEC	Thu, Apr 30, 2020	97.84	97.84	95.75	95.93
3511	NASDAQ	QTEC	Wed, Apr 29, 2020	95.97	98.18	95.49	97.74
3510	NASDAQ	QTEC	Tue, Apr 28, 2020	96.64	96.88	93.97	94.09
3509	NASDAQ	QTEC	Mon, Apr 27, 2020	95.27	95.88	95.01	95.35
3508	NASDAQ	QTEC	Fri, Apr 24, 2020	92.58	94.24	91.90	94.07
3507	NASDAQ	QTEC	Thu, Apr 23, 2020	92.91	93.86	92.20	92.40
3506	NASDAQ	QTEC	Wed, Apr 22, 2020	91.50	93.46	91.39	93.18
3505	NASDAQ	QTEC	Tue, Apr 21, 2020	91.95	92.00	88.64	89.00
3504	NASDAQ	QTEC	Mon, Apr 20, 2020	93.49	94.68	93.00	93.16
3503	NASDAQ	QTEC	Fri, Apr 17, 2020	94.79	94.97	93.40	94.62
3502	NASDAQ	QTEC	Thu, Apr 16, 2020	92.63	93.53	91.70	93.34
3501	NASDAQ	QTEC	Wed, Apr 15, 2020	91.91	92.22	90.63	91.70
3500	NASDAQ	QTEC	Tue, Apr 14, 2020	91.52	93.63	91.52	93.47
3499	NASDAQ	QTEC	Mon, Apr 13, 2020	88.91	89.84	88.15	89.80
3498	NASDAQ	QTEC	Thu, Apr 9, 2020	90.87	91.60	88.72	89.43
3497	NASDAQ	QTEC	Wed, Apr 8, 2020	88.37	90.21	87.65	89.91
3496	NASDAQ	QTEC	Tue, Apr 7, 2020	90.43	90.53	87.16	87.30
3495	NASDAQ	QTEC	Mon, Apr 6, 2020	83.81	88.03	83.59	87.49
3494	NASDAQ	QTEC	Fri, Apr 3, 2020	81.46	82.13	79.57	80.37
3493	NASDAQ	QTEC	Thu, Apr 2, 2020	79.54	82.14	79.25	81.64
3492	NASDAQ	QTEC	Wed, Apr 1, 2020	81.34	83.17	79.52	80.30
3491	NASDAQ	QTEC	Tue, Mar 31, 2020	85.67	86.90	83.95	84.52
3490	NASDAQ	QTEC	Mon, Mar 30, 2020	83.58	86.04	83.11	85.83
3489	NASDAQ	QTEC	Fri, Mar 27, 2020	84.09	85.01	82.45	82.49
3488	NASDAQ	QTEC	Thu, Mar 26, 2020	82.26	86.72	82.26	86.72
3487	NASDAQ	QTEC	Wed, Mar 25, 2020	82.72	85.22	80.27	81.51
3486	NASDAQ	QTEC	Tue, Mar 24, 2020	79.29	82.22	79.29	82.02
3485	NASDAQ	QTEC	Mon, Mar 23, 2020	74.57	76.35	72.47	74.85
3484	NASDAQ	QTEC	Fri, Mar 20, 2020	78.50	79.68	74.00	74.00
3483	NASDAQ	QTEC	Thu, Mar 19, 2020	74.42	78.50	72.56	76.49
3482	NASDAQ	QTEC	Wed, Mar 18, 2020	74.70	77.69	71.61	74.81
3481	NASDAQ	QTEC	Tue, Mar 17, 2020	75.58	80.60	73.08	79.97
3480	NASDAQ	QTEC	Mon, Mar 16, 2020	75.69	80.65	73.42	74.00
3479	NASDAQ	QTEC	Fri, Mar 13, 2020	82.29	85.47	77.88	84.61
3478	NASDAQ	QTEC	Thu, Mar 12, 2020	80.12	83.49	60.33	77.63
3477	NASDAQ	QTEC	Wed, Mar 11, 2020	87.83	88.69	85.02	86.22
3476	NASDAQ	QTEC	Tue, Mar 10, 2020	89.39	90.41	85.85	90.39
3475	NASDAQ	QTEC	Mon, Mar 9, 2020	86.01	90.01	83.38	86.00
3474	NASDAQ	QTEC	Fri, Mar 6, 2020	92.24	94.08	91.07	93.32
3473	NASDAQ	QTEC	Thu, Mar 5, 2020	95.77	97.55	94.75	95.41
3472	NASDAQ	QTEC	Wed, Mar 4, 2020	96.17	98.56	95.10	98.56
3471	NASDAQ	QTEC	Tue, Mar 3, 2020	97.62	98.88	93.50	94.22
3470	NASDAQ	QTEC	Mon, Mar 2, 2020	95.20	97.51	93.30	97.51
3469	NASDAQ	QTEC	Fri, Feb 28, 2020	89.68	94.49	89.59	94.24
3468	NASDAQ	QTEC	Thu, Feb 27, 2020	94.92	96.80	93.17	93.24
3467	NASDAQ	QTEC	Wed, Feb 26, 2020	98.08	100.01	97.25	97.73
3466	NASDAQ	QTEC	Tue, Feb 25, 2020	101.68	101.92	97.26	97.69
3465	NASDAQ	QTEC	Mon, Feb 24, 2020	100.72	101.90	100.06	100.63
3464	NASDAQ	QTEC	Fri, Feb 21, 2020	107.20	107.26	104.53	105.04
3463	NASDAQ	QTEC	Thu, Feb 20, 2020	108.96	109.10	106.24	107.83
3462	NASDAQ	QTEC	Wed, Feb 19, 2020	108.45	109.50	108.45	109.31
3461	NASDAQ	QTEC	Tue, Feb 18, 2020	107.31	107.78	107.10	107.65
3460	NASDAQ	QTEC	Fri, Feb 14, 2020	108.96	109.00	107.86	108.31
3459	NASDAQ	QTEC	Thu, Feb 13, 2020	107.58	108.90	107.41	108.42
3458	NASDAQ	QTEC	Wed, Feb 12, 2020	108.04	108.56	107.95	108.49
3457	NASDAQ	QTEC	Tue, Feb 11, 2020	107.16	107.95	106.90	107.26
3456	NASDAQ	QTEC	Mon, Feb 10, 2020	104.45	106.43	104.45	106.43
3455	NASDAQ	QTEC	Fri, Feb 7, 2020	105.90	105.90	104.90	104.94
3454	NASDAQ	QTEC	Thu, Feb 6, 2020	106.09	106.52	105.46	106.48
3453	NASDAQ	QTEC	Wed, Feb 5, 2020	106.47	106.61	105.01	105.73
3452	NASDAQ	QTEC	Tue, Feb 4, 2020	103.86	104.83	103.67	104.83
3451	NASDAQ	QTEC	Mon, Feb 3, 2020	100.88	102.24	100.88	102.12
3450	NASDAQ	QTEC	Fri, Jan 31, 2020	102.59	102.59	100.05	100.32
3449	NASDAQ	QTEC	Thu, Jan 30, 2020	102.20	103.12	101.51	103.11
3448	NASDAQ	QTEC	Wed, Jan 29, 2020	104.02	104.22	103.00	103.00
3447	NASDAQ	QTEC	Tue, Jan 28, 2020	103.19	104.32	102.85	104.10
3446	NASDAQ	QTEC	Mon, Jan 27, 2020	102.56	103.03	102.00	102.35
3445	NASDAQ	QTEC	Fri, Jan 24, 2020	107.10	107.29	104.72	105.30
3444	NASDAQ	QTEC	Thu, Jan 23, 2020	105.70	106.39	105.23	106.34
3443	NASDAQ	QTEC	Wed, Jan 22, 2020	105.86	106.44	105.38	105.56
3442	NASDAQ	QTEC	Tue, Jan 21, 2020	104.80	105.51	104.63	105.12
3441	NASDAQ	QTEC	Fri, Jan 17, 2020	105.50	105.50	104.62	105.24
3440	NASDAQ	QTEC	Thu, Jan 16, 2020	104.47	105.02	104.03	105.02
3439	NASDAQ	QTEC	Wed, Jan 15, 2020	104.10	104.31	103.24	103.59
3438	NASDAQ	QTEC	Tue, Jan 14, 2020	104.21	104.71	103.70	104.06
3437	NASDAQ	QTEC	Mon, Jan 13, 2020	103.63	104.25	103.54	104.23
3436	NASDAQ	QTEC	Fri, Jan 10, 2020	103.88	103.92	102.98	103.10
3435	NASDAQ	QTEC	Thu, Jan 9, 2020	103.58	103.80	102.72	103.50
3434	NASDAQ	QTEC	Wed, Jan 8, 2020	102.00	103.14	101.70	102.61
3433	NASDAQ	QTEC	Tue, Jan 7, 2020	101.38	102.26	101.17	102.04
3432	NASDAQ	QTEC	Mon, Jan 6, 2020	100.05	100.96	99.76	100.96
3431	NASDAQ	QTEC	Fri, Jan 3, 2020	100.91	101.68	100.74	101.08
3430	NASDAQ	QTEC	Thu, Jan 2, 2020	101.15	102.31	101.13	102.31
3429	NASDAQ	QTEC	Tue, Dec 31, 2019	99.53	100.13	99.46	100.10
3428	NASDAQ	QTEC	Mon, Dec 30, 2019	100.44	100.57	99.16	99.76
3427	NASDAQ	QTEC	Fri, Dec 27, 2019	101.13	101.13	100.25	100.43
3426	NASDAQ	QTEC	Thu, Dec 26, 2019	100.61	100.80	100.44	100.70
3425	NASDAQ	QTEC	Tue, Dec 24, 2019	100.51	100.51	100.05	100.41
3424	NASDAQ	QTEC	Mon, Dec 23, 2019	100.56	100.67	100.20	100.26
3423	NASDAQ	QTEC	Fri, Dec 20, 2019	99.86	100.27	99.62	100.13
3422	NASDAQ	QTEC	Thu, Dec 19, 2019	99.09	99.42	98.80	99.42
3421	NASDAQ	QTEC	Wed, Dec 18, 2019	98.59	98.92	98.44	98.71
3420	NASDAQ	QTEC	Tue, Dec 17, 2019	98.83	98.89	98.20	98.39
3419	NASDAQ	QTEC	Mon, Dec 16, 2019	98.29	98.93	98.10	98.38
3418	NASDAQ	QTEC	Fri, Dec 13, 2019	97.08	98.15	96.98	97.32
3417	NASDAQ	QTEC	Thu, Dec 12, 2019	95.67	97.63	95.61	97.45
3416	NASDAQ	QTEC	Wed, Dec 11, 2019	94.94	95.92	94.94	95.83
3415	NASDAQ	QTEC	Tue, Dec 10, 2019	94.79	95.26	94.48	94.62
3414	NASDAQ	QTEC	Mon, Dec 9, 2019	94.92	95.20	94.44	94.44
3413	NASDAQ	QTEC	Fri, Dec 6, 2019	94.54	95.09	94.54	94.95
3412	NASDAQ	QTEC	Thu, Dec 5, 2019	93.97	94.23	93.54	93.81
3411	NASDAQ	QTEC	Wed, Dec 4, 2019	93.62	93.88	93.39	93.55
3410	NASDAQ	QTEC	Tue, Dec 3, 2019	92.14	92.80	91.69	92.80
3409	NASDAQ	QTEC	Mon, Dec 2, 2019	95.44	95.44	93.53	93.78
3408	NASDAQ	QTEC	Fri, Nov 29, 2019	95.63	95.67	95.24	95.28
3407	NASDAQ	QTEC	Wed, Nov 27, 2019	95.42	95.92	95.34	95.91
3406	NASDAQ	QTEC	Tue, Nov 26, 2019	95.02	95.22	94.79	95.07
3405	NASDAQ	QTEC	Mon, Nov 25, 2019	94.09	95.10	93.97	95.10
3404	NASDAQ	QTEC	Fri, Nov 22, 2019	93.62	93.87	93.06	93.57
3403	NASDAQ	QTEC	Thu, Nov 21, 2019	93.84	93.99	93.00	93.35
3402	NASDAQ	QTEC	Wed, Nov 20, 2019	94.35	94.82	93.37	94.00
3401	NASDAQ	QTEC	Tue, Nov 19, 2019	95.16	95.30	94.27	94.74
3400	NASDAQ	QTEC	Mon, Nov 18, 2019	94.75	95.01	94.27	94.76
3399	NASDAQ	QTEC	Fri, Nov 15, 2019	94.75	95.01	94.53	94.78
3398	NASDAQ	QTEC	Thu, Nov 14, 2019	93.87	94.02	93.40	93.98
3397	NASDAQ	QTEC	Wed, Nov 13, 2019	93.62	94.31	93.25	94.15
3396	NASDAQ	QTEC	Tue, Nov 12, 2019	94.02	94.61	93.79	94.07
3395	NASDAQ	QTEC	Mon, Nov 11, 2019	93.53	93.91	93.21	93.71
3394	NASDAQ	QTEC	Fri, Nov 8, 2019	93.36	94.08	92.94	94.08
3393	NASDAQ	QTEC	Thu, Nov 7, 2019	93.88	94.37	93.31	93.73
3392	NASDAQ	QTEC	Wed, Nov 6, 2019	93.20	93.20	92.28	92.81
3391	NASDAQ	QTEC	Tue, Nov 5, 2019	93.73	93.92	93.03	93.36
3390	NASDAQ	QTEC	Mon, Nov 4, 2019	92.93	93.43	92.71	93.33
3389	NASDAQ	QTEC	Fri, Nov 1, 2019	91.28	92.09	91.04	92.09
3388	NASDAQ	QTEC	Thu, Oct 31, 2019	91.16	91.16	89.87	90.47
3387	NASDAQ	QTEC	Wed, Oct 30, 2019	91.38	91.43	90.52	91.40
3386	NASDAQ	QTEC	Tue, Oct 29, 2019	91.47	91.79	90.89	90.89
3385	NASDAQ	QTEC	Mon, Oct 28, 2019	90.93	91.58	90.93	91.50
3384	NASDAQ	QTEC	Fri, Oct 25, 2019	89.50	90.49	89.50	90.35
3383	NASDAQ	QTEC	Thu, Oct 24, 2019	88.54	89.54	88.54	89.53
3382	NASDAQ	QTEC	Wed, Oct 23, 2019	87.53	88.10	87.27	87.69
3381	NASDAQ	QTEC	Tue, Oct 22, 2019	89.69	90.01	88.34	88.34
3380	NASDAQ	QTEC	Mon, Oct 21, 2019	88.85	89.43	88.68	89.41
3379	NASDAQ	QTEC	Fri, Oct 18, 2019	89.06	89.19	87.60	88.19
3378	NASDAQ	QTEC	Thu, Oct 17, 2019	89.78	90.01	88.86	89.26
3377	NASDAQ	QTEC	Wed, Oct 16, 2019	89.61	89.74	88.96	89.15
3376	NASDAQ	QTEC	Tue, Oct 15, 2019	89.28	90.58	88.96	90.37
3375	NASDAQ	QTEC	Mon, Oct 14, 2019	88.80	89.03	88.57	88.87
3374	NASDAQ	QTEC	Fri, Oct 11, 2019	88.43	89.70	88.43	88.84
3373	NASDAQ	QTEC	Thu, Oct 10, 2019	86.35	87.65	86.35	87.12
3372	NASDAQ	QTEC	Wed, Oct 9, 2019	86.27	86.87	86.03	86.38
3371	NASDAQ	QTEC	Tue, Oct 8, 2019	86.55	86.59	85.23	85.23
3370	NASDAQ	QTEC	Mon, Oct 7, 2019	87.69	88.16	87.38	87.38
3369	NASDAQ	QTEC	Fri, Oct 4, 2019	86.89	87.86	86.81	87.85
3368	NASDAQ	QTEC	Thu, Oct 3, 2019	85.27	86.54	84.30	86.54
3367	NASDAQ	QTEC	Wed, Oct 2, 2019	85.98	85.98	84.65	85.28
3366	NASDAQ	QTEC	Tue, Oct 1, 2019	87.92	88.53	86.33	86.61
3365	NASDAQ	QTEC	Mon, Sep 30, 2019	87.11	87.77	86.87	87.53
3364	NASDAQ	QTEC	Fri, Sep 27, 2019	88.44	88.46	86.13	86.74
3363	NASDAQ	QTEC	Thu, Sep 26, 2019	88.43	88.94	87.94	88.76
3362	NASDAQ	QTEC	Wed, Sep 25, 2019	86.87	88.68	86.12	88.40
3361	NASDAQ	QTEC	Tue, Sep 24, 2019	89.22	89.31	86.97	87.27
3360	NASDAQ	QTEC	Mon, Sep 23, 2019	88.44	89.14	88.30	88.85
3359	NASDAQ	QTEC	Fri, Sep 20, 2019	89.92	89.92	88.16	88.44
3358	NASDAQ	QTEC	Thu, Sep 19, 2019	90.22	90.57	89.57	89.60
3357	NASDAQ	QTEC	Wed, Sep 18, 2019	89.77	90.02	88.79	90.02
3356	NASDAQ	QTEC	Tue, Sep 17, 2019	89.70	90.08	89.35	90.01
3355	NASDAQ	QTEC	Mon, Sep 16, 2019	89.28	89.94	88.88	89.69
3354	NASDAQ	QTEC	Fri, Sep 13, 2019	90.63	90.63	90.03	90.07
3353	NASDAQ	QTEC	Thu, Sep 12, 2019	91.04	91.31	90.26	90.41
3352	NASDAQ	QTEC	Wed, Sep 11, 2019	89.47	90.37	89.29	90.37
3351	NASDAQ	QTEC	Tue, Sep 10, 2019	88.77	89.11	88.29	89.11
3350	NASDAQ	QTEC	Mon, Sep 9, 2019	89.71	89.88	88.79	89.27
3349	NASDAQ	QTEC	Fri, Sep 6, 2019	89.26	89.68	88.84	89.25
3348	NASDAQ	QTEC	Thu, Sep 5, 2019	88.22	89.63	88.01	89.14
3347	NASDAQ	QTEC	Wed, Sep 4, 2019	86.31	86.94	86.11	86.85
3346	NASDAQ	QTEC	Tue, Sep 3, 2019	85.53	85.87	84.77	85.18
3345	NASDAQ	QTEC	Fri, Aug 30, 2019	86.55	86.78	85.71	86.17
3344	NASDAQ	QTEC	Thu, Aug 29, 2019	85.47	86.36	85.47	85.92
3343	NASDAQ	QTEC	Wed, Aug 28, 2019	83.53	84.38	83.00	84.24
3342	NASDAQ	QTEC	Tue, Aug 27, 2019	85.02	85.29	83.73	84.19
3341	NASDAQ	QTEC	Mon, Aug 26, 2019	84.62	84.62	84.02	84.41
3340	NASDAQ	QTEC	Fri, Aug 23, 2019	85.71	86.62	83.27	83.56
3339	NASDAQ	QTEC	Thu, Aug 22, 2019	86.68	86.84	85.65	86.44
3338	NASDAQ	QTEC	Wed, Aug 21, 2019	86.50	86.85	86.19	86.41
3337	NASDAQ	QTEC	Tue, Aug 20, 2019	86.26	86.41	85.68	85.70
3336	NASDAQ	QTEC	Mon, Aug 19, 2019	86.33	86.69	85.95	86.29
3335	NASDAQ	QTEC	Fri, Aug 16, 2019	83.90	85.05	83.90	84.84
3334	NASDAQ	QTEC	Thu, Aug 15, 2019	83.69	83.74	82.57	83.22
3333	NASDAQ	QTEC	Wed, Aug 14, 2019	84.50	84.70	83.07	83.51
3332	NASDAQ	QTEC	Tue, Aug 13, 2019	83.59	86.53	83.40	86.10
3331	NASDAQ	QTEC	Mon, Aug 12, 2019	84.42	84.73	83.40	83.75
3330	NASDAQ	QTEC	Fri, Aug 9, 2019	85.57	86.02	84.49	85.03
3329	NASDAQ	QTEC	Thu, Aug 8, 2019	84.50	86.25	84.25	86.25
3328	NASDAQ	QTEC	Wed, Aug 7, 2019	82.12	83.72	82.09	83.54
3327	NASDAQ	QTEC	Tue, Aug 6, 2019	82.94	83.74	82.24	83.17
3326	NASDAQ	QTEC	Mon, Aug 5, 2019	83.26	83.26	81.42	82.02
3325	NASDAQ	QTEC	Fri, Aug 2, 2019	86.14	86.56	84.98	85.44
3324	NASDAQ	QTEC	Thu, Aug 1, 2019	88.43	90.38	86.86	87.46
3323	NASDAQ	QTEC	Wed, Jul 31, 2019	90.39	90.39	87.49	88.29
3322	NASDAQ	QTEC	Tue, Jul 30, 2019	90.09	90.93	90.09	90.69
3321	NASDAQ	QTEC	Mon, Jul 29, 2019	91.12	91.17	89.99	90.88
3320	NASDAQ	QTEC	Fri, Jul 26, 2019	91.63	91.76	91.28	91.30
3319	NASDAQ	QTEC	Thu, Jul 25, 2019	91.79	91.79	90.97	91.07
3318	NASDAQ	QTEC	Wed, Jul 24, 2019	90.98	92.37	90.98	92.25
3317	NASDAQ	QTEC	Tue, Jul 23, 2019	90.38	90.84	90.00	90.78
3316	NASDAQ	QTEC	Mon, Jul 22, 2019	89.25	90.23	89.25	90.07
3315	NASDAQ	QTEC	Fri, Jul 19, 2019	89.81	89.81	88.76	88.84
3314	NASDAQ	QTEC	Thu, Jul 18, 2019	88.40	89.57	88.40	89.32
3313	NASDAQ	QTEC	Wed, Jul 17, 2019	88.95	89.15	88.53	88.53
3312	NASDAQ	QTEC	Tue, Jul 16, 2019	89.17	89.17	88.33	88.55
3311	NASDAQ	QTEC	Mon, Jul 15, 2019	89.52	89.71	89.16	89.50
3310	NASDAQ	QTEC	Fri, Jul 12, 2019	88.75	89.61	88.75	89.55
3309	NASDAQ	QTEC	Thu, Jul 11, 2019	88.65	88.78	88.05	88.54
3308	NASDAQ	QTEC	Wed, Jul 10, 2019	88.23	89.05	88.02	88.35
3307	NASDAQ	QTEC	Tue, Jul 9, 2019	86.38	87.62	86.38	87.57
3306	NASDAQ	QTEC	Mon, Jul 8, 2019	86.77	86.96	86.48	86.94
3305	NASDAQ	QTEC	Fri, Jul 5, 2019	86.75	87.44	86.36	87.36
3304	NASDAQ	QTEC	Wed, Jul 3, 2019	87.57	87.68	87.13	87.63
3303	NASDAQ	QTEC	Tue, Jul 2, 2019	87.28	87.34	86.65	87.17
3302	NASDAQ	QTEC	Mon, Jul 1, 2019	88.02	88.56	86.95	87.44
3301	NASDAQ	QTEC	Fri, Jun 28, 2019	85.58	85.75	85.14	85.49
3300	NASDAQ	QTEC	Thu, Jun 27, 2019	84.50	85.29	84.50	85.12
3299	NASDAQ	QTEC	Wed, Jun 26, 2019	83.88	84.60	83.88	84.19
3298	NASDAQ	QTEC	Tue, Jun 25, 2019	84.13	84.13	82.61	82.67
3297	NASDAQ	QTEC	Mon, Jun 24, 2019	84.19	84.43	84.01	84.14
3296	NASDAQ	QTEC	Fri, Jun 21, 2019	84.23	84.76	84.03	84.07
3295	NASDAQ	QTEC	Thu, Jun 20, 2019	85.00	85.13	83.92	84.54
3294	NASDAQ	QTEC	Wed, Jun 19, 2019	83.10	83.64	82.74	83.46
3293	NASDAQ	QTEC	Tue, Jun 18, 2019	81.70	83.49	81.59	82.94
3292	NASDAQ	QTEC	Mon, Jun 17, 2019	81.00	81.29	80.67	80.67
3291	NASDAQ	QTEC	Fri, Jun 14, 2019	80.85	81.17	80.66	80.87
3290	NASDAQ	QTEC	Thu, Jun 13, 2019	82.31	82.54	81.99	82.16
3289	NASDAQ	QTEC	Wed, Jun 12, 2019	82.45	82.56	81.87	81.91
3288	NASDAQ	QTEC	Tue, Jun 11, 2019	84.02	84.02	82.63	83.01
3287	NASDAQ	QTEC	Mon, Jun 10, 2019	82.31	83.78	82.20	83.04
3286	NASDAQ	QTEC	Fri, Jun 7, 2019	80.82	81.75	80.78	81.52
3285	NASDAQ	QTEC	Thu, Jun 6, 2019	79.62	80.62	79.42	80.36
3284	NASDAQ	QTEC	Wed, Jun 5, 2019	80.02	80.24	78.63	79.50
3283	NASDAQ	QTEC	Tue, Jun 4, 2019	77.64	79.39	77.13	79.33
3282	NASDAQ	QTEC	Mon, Jun 3, 2019	78.12	78.20	76.14	76.52
3281	NASDAQ	QTEC	Fri, May 31, 2019	78.03	78.75	77.82	77.85
3280	NASDAQ	QTEC	Thu, May 30, 2019	78.65	79.47	78.58	79.07
3279	NASDAQ	QTEC	Wed, May 29, 2019	78.51	79.09	78.11	78.70
3278	NASDAQ	QTEC	Tue, May 28, 2019	79.75	80.26	79.07	79.14
3277	NASDAQ	QTEC	Fri, May 24, 2019	80.06	80.44	79.42	79.42
3276	NASDAQ	QTEC	Thu, May 23, 2019	79.94	79.94	78.95	79.61
3275	NASDAQ	QTEC	Wed, May 22, 2019	80.92	81.56	80.92	81.13
3274	NASDAQ	QTEC	Tue, May 21, 2019	81.55	82.07	81.41	81.86
3273	NASDAQ	QTEC	Mon, May 20, 2019	81.21	81.32	80.06	80.47
3272	NASDAQ	QTEC	Fri, May 17, 2019	83.02	84.28	82.66	82.83
3271	NASDAQ	QTEC	Thu, May 16, 2019	83.80	84.75	83.56	84.16
3270	NASDAQ	QTEC	Wed, May 15, 2019	82.34	84.30	82.14	84.01
3269	NASDAQ	QTEC	Tue, May 14, 2019	82.08	83.45	81.94	83.00
3268	NASDAQ	QTEC	Mon, May 13, 2019	82.51	83.05	81.20	81.44
3267	NASDAQ	QTEC	Fri, May 10, 2019	84.26	85.31	83.01	84.94
3266	NASDAQ	QTEC	Thu, May 9, 2019	84.35	85.30	83.27	84.96
3265	NASDAQ	QTEC	Wed, May 8, 2019	85.46	86.29	85.23	85.52
3264	NASDAQ	QTEC	Tue, May 7, 2019	87.02	87.18	85.09	85.91
3263	NASDAQ	QTEC	Mon, May 6, 2019	86.84	88.22	86.32	88.09
3262	NASDAQ	QTEC	Fri, May 3, 2019	88.84	89.25	88.47	89.24
3261	NASDAQ	QTEC	Thu, May 2, 2019	88.49	89.61	88.09	88.66
3260	NASDAQ	QTEC	Wed, May 1, 2019	89.93	90.22	88.50	88.50
3259	NASDAQ	QTEC	Tue, Apr 30, 2019	88.73	89.39	88.35	89.33
3258	NASDAQ	QTEC	Mon, Apr 29, 2019	88.84	89.21	88.62	88.86
3257	NASDAQ	QTEC	Fri, Apr 26, 2019	88.10	88.89	87.37	88.85
3256	NASDAQ	QTEC	Thu, Apr 25, 2019	89.71	89.71	88.19	88.97
3255	NASDAQ	QTEC	Wed, Apr 24, 2019	89.42	90.20	89.37	89.59
3254	NASDAQ	QTEC	Tue, Apr 23, 2019	88.76	89.56	88.74	89.37
3253	NASDAQ	QTEC	Mon, Apr 22, 2019	88.03	88.38	87.80	88.37
3252	NASDAQ	QTEC	Thu, Apr 18, 2019	88.35	88.40	87.60	88.32
3251	NASDAQ	QTEC	Wed, Apr 17, 2019	89.09	89.30	88.16	88.49
3250	NASDAQ	QTEC	Tue, Apr 16, 2019	87.57	88.25	87.57	88.21
3249	NASDAQ	QTEC	Mon, Apr 15, 2019	87.51	87.51	86.62	87.17
3248	NASDAQ	QTEC	Fri, Apr 12, 2019	87.21	87.47	86.92	87.47
3247	NASDAQ	QTEC	Thu, Apr 11, 2019	86.71	87.00	86.43	86.54
3246	NASDAQ	QTEC	Wed, Apr 10, 2019	86.23	86.74	86.10	86.65
3245	NASDAQ	QTEC	Tue, Apr 9, 2019	86.38	86.41	85.93	86.14
3244	NASDAQ	QTEC	Mon, Apr 8, 2019	86.06	86.59	85.63	86.51
3243	NASDAQ	QTEC	Fri, Apr 5, 2019	85.98	86.30	85.75	86.23
3242	NASDAQ	QTEC	Thu, Apr 4, 2019	85.87	86.37	85.06	85.58
3241	NASDAQ	QTEC	Wed, Apr 3, 2019	85.50	86.61	85.37	85.99
3240	NASDAQ	QTEC	Tue, Apr 2, 2019	84.33	84.70	84.04	84.59
3239	NASDAQ	QTEC	Mon, Apr 1, 2019	83.54	84.37	83.27	84.30
3238	NASDAQ	QTEC	Fri, Mar 29, 2019	81.94	82.50	81.89	82.37
3237	NASDAQ	QTEC	Thu, Mar 28, 2019	81.21	81.83	80.66	81.22
3236	NASDAQ	QTEC	Wed, Mar 27, 2019	82.19	82.44	80.51	81.07
3235	NASDAQ	QTEC	Tue, Mar 26, 2019	82.38	82.84	81.72	82.18
3234	NASDAQ	QTEC	Mon, Mar 25, 2019	81.81	82.22	81.00	81.62
3233	NASDAQ	QTEC	Fri, Mar 22, 2019	84.10	84.23	82.13	82.19
3232	NASDAQ	QTEC	Thu, Mar 21, 2019	82.17	84.80	82.17	84.48
3231	NASDAQ	QTEC	Wed, Mar 20, 2019	82.68	82.87	81.68	82.27
3230	NASDAQ	QTEC	Tue, Mar 19, 2019	82.41	82.86	82.34	82.64
3229	NASDAQ	QTEC	Mon, Mar 18, 2019	82.17	82.60	81.56	81.98
3228	NASDAQ	QTEC	Fri, Mar 15, 2019	81.28	82.42	81.28	82.09
3227	NASDAQ	QTEC	Thu, Mar 14, 2019	80.94	81.22	80.81	80.90
3226	NASDAQ	QTEC	Wed, Mar 13, 2019	81.16	81.66	80.95	80.95
3225	NASDAQ	QTEC	Tue, Mar 12, 2019	80.61	81.02	80.14	80.78
3224	NASDAQ	QTEC	Mon, Mar 11, 2019	79.01	80.58	79.01	80.32
3223	NASDAQ	QTEC	Fri, Mar 8, 2019	77.50	78.72	77.35	78.64
3222	NASDAQ	QTEC	Thu, Mar 7, 2019	79.19	79.42	78.31	78.72
3221	NASDAQ	QTEC	Wed, Mar 6, 2019	80.24	80.24	79.40	79.42
3220	NASDAQ	QTEC	Tue, Mar 5, 2019	80.24	80.58	79.84	80.34
3219	NASDAQ	QTEC	Mon, Mar 4, 2019	81.20	81.34	79.42	80.40
3218	NASDAQ	QTEC	Fri, Mar 1, 2019	80.91	81.08	80.04	80.73
3217	NASDAQ	QTEC	Thu, Feb 28, 2019	79.99	80.46	79.74	80.12
3216	NASDAQ	QTEC	Wed, Feb 27, 2019	80.43	80.65	79.67	80.26
3215	NASDAQ	QTEC	Tue, Feb 26, 2019	80.86	81.21	80.70	80.86
3214	NASDAQ	QTEC	Mon, Feb 25, 2019	81.62	81.93	81.15	81.17
3213	NASDAQ	QTEC	Fri, Feb 22, 2019	80.02	80.68	80.02	80.62
3212	NASDAQ	QTEC	Thu, Feb 21, 2019	80.06	80.06	79.34	79.55
3211	NASDAQ	QTEC	Wed, Feb 20, 2019	80.07	80.59	79.83	80.03
3210	NASDAQ	QTEC	Tue, Feb 19, 2019	79.50	80.08	79.50	79.78
3209	NASDAQ	QTEC	Fri, Feb 15, 2019	79.96	80.04	79.41	79.76
3208	NASDAQ	QTEC	Thu, Feb 14, 2019	79.05	79.74	78.93	79.56
3207	NASDAQ	QTEC	Wed, Feb 13, 2019	79.83	79.90	79.30	79.36
3206	NASDAQ	QTEC	Tue, Feb 12, 2019	78.58	79.61	78.58	79.43
3205	NASDAQ	QTEC	Mon, Feb 11, 2019	78.20	78.31	77.66	77.95
3204	NASDAQ	QTEC	Fri, Feb 8, 2019	76.79	77.87	76.78	77.81
3203	NASDAQ	QTEC	Thu, Feb 7, 2019	78.13	78.49	77.04	77.65
3202	NASDAQ	QTEC	Wed, Feb 6, 2019	78.40	79.50	78.40	79.11
3201	NASDAQ	QTEC	Tue, Feb 5, 2019	77.65	78.15	77.56	78.04
3200	NASDAQ	QTEC	Mon, Feb 4, 2019	76.85	77.65	76.59	77.58
3199	NASDAQ	QTEC	Fri, Feb 1, 2019	76.16	77.11	76.15	76.77
3198	NASDAQ	QTEC	Thu, Jan 31, 2019	75.33	76.34	75.23	75.95
3197	NASDAQ	QTEC	Wed, Jan 30, 2019	74.16	75.35	73.70	75.23
3196	NASDAQ	QTEC	Tue, Jan 29, 2019	74.15	74.15	72.94	73.09
3195	NASDAQ	QTEC	Mon, Jan 28, 2019	73.07	74.17	72.96	73.97
3194	NASDAQ	QTEC	Fri, Jan 25, 2019	74.01	75.06	73.87	74.88
3193	NASDAQ	QTEC	Thu, Jan 24, 2019	71.84	73.31	71.84	73.18
3192	NASDAQ	QTEC	Wed, Jan 23, 2019	71.47	71.85	70.31	71.03
3191	NASDAQ	QTEC	Tue, Jan 22, 2019	72.19	72.19	70.60	71.16
3190	NASDAQ	QTEC	Fri, Jan 18, 2019	71.82	73.15	71.71	72.83
3189	NASDAQ	QTEC	Thu, Jan 17, 2019	70.51	71.66	70.23	71.36
3188	NASDAQ	QTEC	Wed, Jan 16, 2019	71.06	71.40	70.74	70.78
3187	NASDAQ	QTEC	Tue, Jan 15, 2019	70.43	71.29	70.43	70.96
3186	NASDAQ	QTEC	Mon, Jan 14, 2019	70.38	70.58	69.87	70.30
3185	NASDAQ	QTEC	Fri, Jan 11, 2019	70.82	71.53	70.54	71.19
3184	NASDAQ	QTEC	Thu, Jan 10, 2019	70.07	71.14	69.93	71.08
3183	NASDAQ	QTEC	Wed, Jan 9, 2019	69.86	71.04	69.86	70.63
3182	NASDAQ	QTEC	Tue, Jan 8, 2019	69.69	69.81	68.32	69.36
3181	NASDAQ	QTEC	Mon, Jan 7, 2019	68.13	69.50	68.06	69.03
3180	NASDAQ	QTEC	Fri, Jan 4, 2019	66.07	68.29	66.07	67.94
3179	NASDAQ	QTEC	Thu, Jan 3, 2019	67.01	67.39	65.03	65.07
3178	NASDAQ	QTEC	Wed, Jan 2, 2019	66.64	68.79	66.64	68.41
3177	NASDAQ	QTEC	Mon, Dec 31, 2018	68.31	68.49	67.35	68.06
3176	NASDAQ	QTEC	Fri, Dec 28, 2018	67.95	68.64	67.00	67.49
3175	NASDAQ	QTEC	Thu, Dec 27, 2018	65.96	67.55	65.16	67.55
3174	NASDAQ	QTEC	Wed, Dec 26, 2018	64.16	66.90	63.30	66.87
3173	NASDAQ	QTEC	Mon, Dec 24, 2018	64.36	65.23	63.38	63.38
3172	NASDAQ	QTEC	Fri, Dec 21, 2018	66.89	67.30	64.68	64.91
3171	NASDAQ	QTEC	Thu, Dec 20, 2018	67.04	67.85	65.55	66.36
3170	NASDAQ	QTEC	Wed, Dec 19, 2018	69.05	70.03	66.84	67.13
3169	NASDAQ	QTEC	Tue, Dec 18, 2018	69.40	70.08	68.96	69.37
3168	NASDAQ	QTEC	Mon, Dec 17, 2018	70.39	70.85	68.56	69.06
3167	NASDAQ	QTEC	Fri, Dec 14, 2018	71.18	71.84	70.49	70.61
3166	NASDAQ	QTEC	Thu, Dec 13, 2018	72.66	72.85	71.72	72.01
3165	NASDAQ	QTEC	Wed, Dec 12, 2018	72.50	73.22	72.09	72.25
3164	NASDAQ	QTEC	Tue, Dec 11, 2018	72.07	72.59	70.85	71.30
3163	NASDAQ	QTEC	Mon, Dec 10, 2018	69.98	71.28	69.55	70.96
3162	NASDAQ	QTEC	Fri, Dec 7, 2018	72.39	72.51	69.93	70.18
3161	NASDAQ	QTEC	Thu, Dec 6, 2018	70.90	72.64	70.63	72.53
3160	NASDAQ	QTEC	Tue, Dec 4, 2018	75.25	75.38	72.47	72.60
3159	NASDAQ	QTEC	Mon, Dec 3, 2018	75.98	76.00	74.95	75.68
3158	NASDAQ	QTEC	Fri, Nov 30, 2018	73.15	74.17	72.72	74.16
3157	NASDAQ	QTEC	Thu, Nov 29, 2018	73.32	73.63	72.72	73.02
3156	NASDAQ	QTEC	Wed, Nov 28, 2018	72.37	73.76	71.54	73.76
3155	NASDAQ	QTEC	Tue, Nov 27, 2018	71.43	72.16	71.03	71.77
3154	NASDAQ	QTEC	Mon, Nov 26, 2018	71.39	71.82	70.95	71.78
3153	NASDAQ	QTEC	Fri, Nov 23, 2018	70.08	70.86	70.08	70.38
3152	NASDAQ	QTEC	Wed, Nov 21, 2018	70.66	71.21	70.24	70.72
3151	NASDAQ	QTEC	Tue, Nov 20, 2018	68.51	70.58	68.33	69.70
3150	NASDAQ	QTEC	Mon, Nov 19, 2018	72.65	72.77	70.14	70.26
3149	NASDAQ	QTEC	Fri, Nov 16, 2018	71.95	73.37	71.93	72.98
3148	NASDAQ	QTEC	Thu, Nov 15, 2018	71.05	73.54	71.05	73.28
3147	NASDAQ	QTEC	Wed, Nov 14, 2018	71.96	72.36	70.70	71.18
3146	NASDAQ	QTEC	Tue, Nov 13, 2018	71.04	72.40	70.99	71.20
3145	NASDAQ	QTEC	Mon, Nov 12, 2018	72.51	72.51	70.53	70.67
3144	NASDAQ	QTEC	Fri, Nov 9, 2018	73.97	73.97	72.56	73.23
3143	NASDAQ	QTEC	Thu, Nov 8, 2018	74.48	75.21	74.43	74.75
3142	NASDAQ	QTEC	Wed, Nov 7, 2018	74.34	75.03	74.02	74.98
3141	NASDAQ	QTEC	Tue, Nov 6, 2018	72.53	73.59	72.53	73.58
3140	NASDAQ	QTEC	Mon, Nov 5, 2018	72.81	72.81	71.75	72.58
3139	NASDAQ	QTEC	Fri, Nov 2, 2018	73.53	73.84	72.25	72.73
3138	NASDAQ	QTEC	Thu, Nov 1, 2018	71.74	73.63	71.43	73.61
3137	NASDAQ	QTEC	Wed, Oct 31, 2018	70.97	72.02	70.90	71.49
3136	NASDAQ	QTEC	Tue, Oct 30, 2018	68.45	70.03	68.45	70.01
3135	NASDAQ	QTEC	Mon, Oct 29, 2018	70.74	70.97	67.34	68.44
3134	NASDAQ	QTEC	Fri, Oct 26, 2018	68.81	70.75	68.38	69.55
3133	NASDAQ	QTEC	Thu, Oct 25, 2018	70.21	71.88	70.21	71.58
3132	NASDAQ	QTEC	Wed, Oct 24, 2018	72.53	72.53	69.14	69.14
3131	NASDAQ	QTEC	Tue, Oct 23, 2018	71.62	73.47	71.04	73.06
3130	NASDAQ	QTEC	Mon, Oct 22, 2018	73.22	73.43	72.51	73.08
3129	NASDAQ	QTEC	Fri, Oct 19, 2018	73.71	74.17	72.47	72.66
3128	NASDAQ	QTEC	Thu, Oct 18, 2018	74.57	74.57	72.89	73.13
3127	NASDAQ	QTEC	Wed, Oct 17, 2018	75.42	75.42	74.27	74.88
3126	NASDAQ	QTEC	Tue, Oct 16, 2018	73.59	75.05	73.57	74.99
3125	NASDAQ	QTEC	Mon, Oct 15, 2018	73.29	73.44	72.50	72.69
3124	NASDAQ	QTEC	Fri, Oct 12, 2018	73.57	73.91	72.27	73.47
3123	NASDAQ	QTEC	Thu, Oct 11, 2018	72.30	73.72	71.35	71.93
3122	NASDAQ	QTEC	Wed, Oct 10, 2018	74.67	74.70	72.49	72.52
3121	NASDAQ	QTEC	Tue, Oct 9, 2018	75.67	75.86	75.14	75.41
3120	NASDAQ	QTEC	Mon, Oct 8, 2018	76.29	76.53	74.99	75.69
3119	NASDAQ	QTEC	Fri, Oct 5, 2018	77.79	78.06	76.02	76.69
3118	NASDAQ	QTEC	Thu, Oct 4, 2018	79.05	79.05	77.18	77.87
3117	NASDAQ	QTEC	Wed, Oct 3, 2018	79.50	79.79	79.15	79.36
3116	NASDAQ	QTEC	Tue, Oct 2, 2018	79.00	79.86	79.00	79.05
3115	NASDAQ	QTEC	Mon, Oct 1, 2018	79.77	80.00	79.19	79.35
3114	NASDAQ	QTEC	Fri, Sep 28, 2018	78.67	79.49	78.67	79.36
3113	NASDAQ	QTEC	Thu, Sep 27, 2018	78.78	79.28	78.51	78.94
3112	NASDAQ	QTEC	Wed, Sep 26, 2018	78.86	79.42	78.53	78.60
3111	NASDAQ	QTEC	Tue, Sep 25, 2018	79.46	79.46	78.78	78.94
3110	NASDAQ	QTEC	Mon, Sep 24, 2018	78.86	79.50	78.66	79.43
3109	NASDAQ	QTEC	Fri, Sep 21, 2018	79.55	79.76	79.08	79.20
3108	NASDAQ	QTEC	Thu, Sep 20, 2018	78.96	79.71	78.88	79.50
3107	NASDAQ	QTEC	Wed, Sep 19, 2018	78.57	78.78	78.09	78.51
3106	NASDAQ	QTEC	Tue, Sep 18, 2018	78.00	78.94	77.98	78.53
3105	NASDAQ	QTEC	Mon, Sep 17, 2018	78.69	78.81	77.79	77.88
3104	NASDAQ	QTEC	Fri, Sep 14, 2018	79.09	79.40	78.67	78.99
3103	NASDAQ	QTEC	Thu, Sep 13, 2018	78.65	79.25	78.51	78.93
3102	NASDAQ	QTEC	Wed, Sep 12, 2018	77.90	77.94	76.91	77.90
3101	NASDAQ	QTEC	Tue, Sep 11, 2018	78.38	78.74	77.92	78.46
3100	NASDAQ	QTEC	Mon, Sep 10, 2018	78.81	78.81	78.26	78.66
3099	NASDAQ	QTEC	Fri, Sep 7, 2018	78.37	79.05	78.19	78.34
3098	NASDAQ	QTEC	Thu, Sep 6, 2018	79.63	79.72	78.40	78.67
3097	NASDAQ	QTEC	Wed, Sep 5, 2018	80.42	80.47	79.28	79.67
3096	NASDAQ	QTEC	Tue, Sep 4, 2018	80.84	80.84	80.19	80.78
3095	NASDAQ	QTEC	Fri, Aug 31, 2018	80.97	81.28	80.92	81.27
3094	NASDAQ	QTEC	Thu, Aug 30, 2018	81.46	81.59	80.94	81.14
3093	NASDAQ	QTEC	Wed, Aug 29, 2018	81.36	81.85	81.36	81.75
3092	NASDAQ	QTEC	Tue, Aug 28, 2018	81.43	81.55	81.00	81.39
3091	NASDAQ	QTEC	Mon, Aug 27, 2018	80.95	81.41	80.79	81.24
3090	NASDAQ	QTEC	Fri, Aug 24, 2018	79.83	80.51	79.83	80.48
3089	NASDAQ	QTEC	Thu, Aug 23, 2018	79.22	79.92	79.22	79.36
3088	NASDAQ	QTEC	Wed, Aug 22, 2018	78.67	79.33	78.61	79.28
3087	NASDAQ	QTEC	Tue, Aug 21, 2018	78.44	79.23	78.44	78.94
3086	NASDAQ	QTEC	Mon, Aug 20, 2018	78.33	78.46	77.65	78.14
3085	NASDAQ	QTEC	Fri, Aug 17, 2018	77.86	78.30	77.25	78.10
3084	NASDAQ	QTEC	Thu, Aug 16, 2018	78.51	78.70	78.06	78.18
3083	NASDAQ	QTEC	Wed, Aug 15, 2018	78.22	78.40	77.26	77.92
3082	NASDAQ	QTEC	Tue, Aug 14, 2018	79.16	79.16	78.54	78.90
3081	NASDAQ	QTEC	Mon, Aug 13, 2018	79.07	79.48	78.69	78.78
3080	NASDAQ	QTEC	Fri, Aug 10, 2018	79.15	79.33	78.70	78.99
3079	NASDAQ	QTEC	Thu, Aug 9, 2018	80.70	80.70	80.06	80.10
3078	NASDAQ	QTEC	Wed, Aug 8, 2018	80.73	81.07	80.54	80.90
3077	NASDAQ	QTEC	Tue, Aug 7, 2018	80.72	81.04	80.60	80.83
3076	NASDAQ	QTEC	Mon, Aug 6, 2018	80.03	80.64	79.83	80.64
3075	NASDAQ	QTEC	Fri, Aug 3, 2018	79.87	80.09	79.43	80.06
3074	NASDAQ	QTEC	Thu, Aug 2, 2018	78.44	79.94	78.30	79.87
3073	NASDAQ	QTEC	Wed, Aug 1, 2018	79.32	79.71	78.88	79.13
3072	NASDAQ	QTEC	Tue, Jul 31, 2018	79.07	79.85	78.86	79.41
3071	NASDAQ	QTEC	Mon, Jul 30, 2018	80.14	80.20	78.48	78.90
3070	NASDAQ	QTEC	Fri, Jul 27, 2018	81.34	81.43	79.58	80.18
3069	NASDAQ	QTEC	Thu, Jul 26, 2018	80.61	81.34	80.61	81.20
3068	NASDAQ	QTEC	Wed, Jul 25, 2018	80.13	81.02	79.80	81.02
3067	NASDAQ	QTEC	Tue, Jul 24, 2018	81.10	81.35	79.87	79.98
3066	NASDAQ	QTEC	Mon, Jul 23, 2018	80.13	80.52	79.50	80.45
3065	NASDAQ	QTEC	Fri, Jul 20, 2018	80.47	80.86	80.35	80.42
3064	NASDAQ	QTEC	Thu, Jul 19, 2018	80.86	81.10	80.53	80.71
3063	NASDAQ	QTEC	Wed, Jul 18, 2018	81.13	81.31	80.94	81.27
3062	NASDAQ	QTEC	Tue, Jul 17, 2018	79.69	80.99	79.43	80.96
3061	NASDAQ	QTEC	Mon, Jul 16, 2018	80.50	80.56	80.11	80.21
3060	NASDAQ	QTEC	Fri, Jul 13, 2018	80.69	80.72	80.24	80.40
3059	NASDAQ	QTEC	Thu, Jul 12, 2018	79.39	80.64	79.39	80.60
3058	NASDAQ	QTEC	Wed, Jul 11, 2018	78.94	79.39	78.74	78.88
3057	NASDAQ	QTEC	Tue, Jul 10, 2018	79.64	79.94	79.53	79.84
3056	NASDAQ	QTEC	Mon, Jul 9, 2018	79.46	79.54	78.80	79.54
3055	NASDAQ	QTEC	Fri, Jul 6, 2018	78.04	79.09	77.96	79.02
3054	NASDAQ	QTEC	Thu, Jul 5, 2018	77.25	78.06	77.11	78.05
3053	NASDAQ	QTEC	Tue, Jul 3, 2018	77.97	77.97	76.68	76.68
3052	NASDAQ	QTEC	Mon, Jul 2, 2018	76.21	77.63	75.94	77.61
3051	NASDAQ	QTEC	Fri, Jun 29, 2018	77.07	77.65	76.95	77.06
3050	NASDAQ	QTEC	Thu, Jun 28, 2018	75.86	76.83	75.64	76.65
3049	NASDAQ	QTEC	Wed, Jun 27, 2018	77.83	77.97	75.91	75.91
3048	NASDAQ	QTEC	Tue, Jun 26, 2018	77.54	77.89	77.15	77.51
3047	NASDAQ	QTEC	Mon, Jun 25, 2018	78.22	78.22	76.33	77.14
3046	NASDAQ	QTEC	Fri, Jun 22, 2018	79.98	79.98	78.91	79.01
3045	NASDAQ	QTEC	Thu, Jun 21, 2018	80.62	80.86	79.57	79.66
3044	NASDAQ	QTEC	Wed, Jun 20, 2018	80.73	80.86	80.36	80.56
3043	NASDAQ	QTEC	Tue, Jun 19, 2018	79.73	80.32	79.27	80.30
3042	NASDAQ	QTEC	Mon, Jun 18, 2018	80.57	81.02	80.08	80.97
3041	NASDAQ	QTEC	Fri, Jun 15, 2018	81.02	81.25	80.45	81.25
3040	NASDAQ	QTEC	Thu, Jun 14, 2018	81.34	81.63	81.06	81.40
3039	NASDAQ	QTEC	Wed, Jun 13, 2018	80.93	81.59	80.71	80.84
3038	NASDAQ	QTEC	Tue, Jun 12, 2018	80.77	81.10	80.44	80.99
3037	NASDAQ	QTEC	Mon, Jun 11, 2018	80.43	80.82	80.40	80.63
3036	NASDAQ	QTEC	Fri, Jun 8, 2018	79.95	80.58	79.75	80.50
3035	NASDAQ	QTEC	Thu, Jun 7, 2018	81.54	81.54	79.95	80.60
3034	NASDAQ	QTEC	Wed, Jun 6, 2018	81.32	81.58	80.91	81.58
3033	NASDAQ	QTEC	Tue, Jun 5, 2018	81.01	81.34	80.79	81.19
3032	NASDAQ	QTEC	Mon, Jun 4, 2018	80.32	80.77	80.02	80.75
3031	NASDAQ	QTEC	Fri, Jun 1, 2018	79.15	80.16	79.11	80.14
3030	NASDAQ	QTEC	Thu, May 31, 2018	78.85	79.46	78.66	78.73
3029	NASDAQ	QTEC	Wed, May 30, 2018	78.93	79.47	78.88	79.02
3028	NASDAQ	QTEC	Tue, May 29, 2018	78.69	79.05	78.12	78.53
3027	NASDAQ	QTEC	Fri, May 25, 2018	78.79	79.19	78.71	79.00
3026	NASDAQ	QTEC	Thu, May 24, 2018	78.88	79.11	78.08	78.91
3025	NASDAQ	QTEC	Wed, May 23, 2018	77.82	78.89	77.61	78.89
3024	NASDAQ	QTEC	Tue, May 22, 2018	78.94	79.16	78.41	78.51
3023	NASDAQ	QTEC	Mon, May 21, 2018	78.99	79.05	77.96	78.39
3022	NASDAQ	QTEC	Fri, May 18, 2018	78.33	78.51	77.99	78.05
3021	NASDAQ	QTEC	Thu, May 17, 2018	78.96	79.42	78.40	78.93
3020	NASDAQ	QTEC	Wed, May 16, 2018	78.73	79.40	78.62	79.37
3019	NASDAQ	QTEC	Tue, May 15, 2018	78.69	78.69	78.09	78.57
3018	NASDAQ	QTEC	Mon, May 14, 2018	79.12	79.96	79.01	79.16
3017	NASDAQ	QTEC	Fri, May 11, 2018	79.14	79.19	78.59	78.74
3016	NASDAQ	QTEC	Thu, May 10, 2018	79.01	79.84	79.01	79.82
3015	NASDAQ	QTEC	Wed, May 9, 2018	77.91	78.72	77.63	78.61
3014	NASDAQ	QTEC	Tue, May 8, 2018	77.15	77.71	76.95	77.70
3013	NASDAQ	QTEC	Mon, May 7, 2018	77.03	77.63	76.96	77.32
3012	NASDAQ	QTEC	Fri, May 4, 2018	74.95	76.89	74.70	76.74
3011	NASDAQ	QTEC	Thu, May 3, 2018	74.69	75.59	73.95	75.33
3010	NASDAQ	QTEC	Wed, May 2, 2018	75.37	75.77	74.86	75.05
3009	NASDAQ	QTEC	Tue, May 1, 2018	74.43	75.59	74.22	75.58
3008	NASDAQ	QTEC	Mon, Apr 30, 2018	75.19	75.75	74.44	74.76
3007	NASDAQ	QTEC	Fri, Apr 27, 2018	76.16	76.25	74.90	75.29
3006	NASDAQ	QTEC	Thu, Apr 26, 2018	74.93	75.69	74.82	75.53
3005	NASDAQ	QTEC	Wed, Apr 25, 2018	74.05	74.20	72.81	73.93
3004	NASDAQ	QTEC	Tue, Apr 24, 2018	75.54	76.08	73.58	74.12
3003	NASDAQ	QTEC	Mon, Apr 23, 2018	75.81	75.94	74.60	74.84
3002	NASDAQ	QTEC	Fri, Apr 20, 2018	76.13	76.32	75.16	75.44
3001	NASDAQ	QTEC	Thu, Apr 19, 2018	77.44	77.54	76.14	76.32
3000	NASDAQ	QTEC	Wed, Apr 18, 2018	78.32	78.50	77.56	78.24
2999	NASDAQ	QTEC	Tue, Apr 17, 2018	77.72	78.80	77.54	78.62
2998	NASDAQ	QTEC	Mon, Apr 16, 2018	77.05	77.36	76.46	77.06
2997	NASDAQ	QTEC	Fri, Apr 13, 2018	77.73	77.73	76.28	76.58
2996	NASDAQ	QTEC	Thu, Apr 12, 2018	76.46	77.34	76.41	77.12
2995	NASDAQ	QTEC	Wed, Apr 11, 2018	75.69	76.69	75.47	75.99
2994	NASDAQ	QTEC	Tue, Apr 10, 2018	75.61	76.54	75.25	76.16
2993	NASDAQ	QTEC	Mon, Apr 9, 2018	74.21	75.89	74.14	74.14
2992	NASDAQ	QTEC	Fri, Apr 6, 2018	74.77	75.40	73.28	73.64
2991	NASDAQ	QTEC	Thu, Apr 5, 2018	76.50	76.70	75.18	75.66
2990	NASDAQ	QTEC	Wed, Apr 4, 2018	73.20	76.16	73.13	75.95
2989	NASDAQ	QTEC	Tue, Apr 3, 2018	74.62	75.05	73.77	74.88
2988	NASDAQ	QTEC	Mon, Apr 2, 2018	75.85	76.10	73.22	73.96
2987	NASDAQ	QTEC	Thu, Mar 29, 2018	75.38	76.89	74.75	76.02
2986	NASDAQ	QTEC	Wed, Mar 28, 2018	75.56	76.16	74.53	74.76
2985	NASDAQ	QTEC	Tue, Mar 27, 2018	78.92	79.12	75.29	75.85
2984	NASDAQ	QTEC	Mon, Mar 26, 2018	77.14	78.42	76.18	78.38
2983	NASDAQ	QTEC	Fri, Mar 23, 2018	77.95	78.23	75.62	75.62
2982	NASDAQ	QTEC	Thu, Mar 22, 2018	79.57	79.83	78.10	78.12
2981	NASDAQ	QTEC	Wed, Mar 21, 2018	80.23	81.34	80.07	80.40
2980	NASDAQ	QTEC	Tue, Mar 20, 2018	80.17	80.68	80.06	80.40
2979	NASDAQ	QTEC	Mon, Mar 19, 2018	80.98	81.05	79.12	80.08
2978	NASDAQ	QTEC	Fri, Mar 16, 2018	81.80	82.13	81.54	81.63
2977	NASDAQ	QTEC	Thu, Mar 15, 2018	81.60	82.07	81.24	81.63
2976	NASDAQ	QTEC	Wed, Mar 14, 2018	81.89	81.99	81.02	81.53
2975	NASDAQ	QTEC	Tue, Mar 13, 2018	83.08	83.42	81.26	81.53
2974	NASDAQ	QTEC	Mon, Mar 12, 2018	82.43	82.94	82.23	82.65
2973	NASDAQ	QTEC	Fri, Mar 9, 2018	81.04	82.00	80.95	81.96
2972	NASDAQ	QTEC	Thu, Mar 8, 2018	80.46	80.53	79.98	80.36
2971	NASDAQ	QTEC	Wed, Mar 7, 2018	78.76	80.15	78.75	80.04
2970	NASDAQ	QTEC	Tue, Mar 6, 2018	78.84	79.44	78.68	79.33
2969	NASDAQ	QTEC	Mon, Mar 5, 2018	77.13	78.71	76.99	78.38
2968	NASDAQ	QTEC	Fri, Mar 2, 2018	75.41	77.54	75.30	77.41
2967	NASDAQ	QTEC	Thu, Mar 1, 2018	77.47	77.65	75.59	76.30
2966	NASDAQ	QTEC	Wed, Feb 28, 2018	78.24	78.60	77.35	77.35
2965	NASDAQ	QTEC	Tue, Feb 27, 2018	78.76	79.10	77.80	77.83
2964	NASDAQ	QTEC	Mon, Feb 26, 2018	77.91	78.54	77.68	78.50
2963	NASDAQ	QTEC	Fri, Feb 23, 2018	76.29	77.42	76.27	77.42
2962	NASDAQ	QTEC	Thu, Feb 22, 2018	76.49	76.65	75.71	75.90
2961	NASDAQ	QTEC	Wed, Feb 21, 2018	76.98	77.39	76.06	76.09
2960	NASDAQ	QTEC	Tue, Feb 20, 2018	75.52	77.15	75.52	76.60
2959	NASDAQ	QTEC	Fri, Feb 16, 2018	75.69	76.65	75.69	75.85
2958	NASDAQ	QTEC	Thu, Feb 15, 2018	75.24	75.92	74.22	75.92
2957	NASDAQ	QTEC	Wed, Feb 14, 2018	72.54	74.62	72.54	74.49
2956	NASDAQ	QTEC	Tue, Feb 13, 2018	72.38	73.02	72.21	72.91
2955	NASDAQ	QTEC	Mon, Feb 12, 2018	71.84	73.14	71.76	72.69
2954	NASDAQ	QTEC	Fri, Feb 9, 2018	70.77	71.80	68.60	71.25
2953	NASDAQ	QTEC	Thu, Feb 8, 2018	73.04	73.04	69.74	69.79
2952	NASDAQ	QTEC	Wed, Feb 7, 2018	73.79	74.53	72.81	72.83
2951	NASDAQ	QTEC	Tue, Feb 6, 2018	71.04	74.16	70.74	74.09
2950	NASDAQ	QTEC	Mon, Feb 5, 2018	74.38	75.76	72.07	72.14
2949	NASDAQ	QTEC	Fri, Feb 2, 2018	76.32	76.33	75.00	75.00
2948	NASDAQ	QTEC	Thu, Feb 1, 2018	76.94	77.87	76.74	77.02
2947	NASDAQ	QTEC	Wed, Jan 31, 2018	77.64	77.90	77.13	77.57
2946	NASDAQ	QTEC	Tue, Jan 30, 2018	77.25	77.57	76.87	77.03
2945	NASDAQ	QTEC	Mon, Jan 29, 2018	78.25	78.53	77.55	78.09
2944	NASDAQ	QTEC	Fri, Jan 26, 2018	77.50	78.54	77.45	78.53
2943	NASDAQ	QTEC	Thu, Jan 25, 2018	78.37	78.43	76.81	76.87
2942	NASDAQ	QTEC	Wed, Jan 24, 2018	78.45	78.66	77.17	77.55
2941	NASDAQ	QTEC	Tue, Jan 23, 2018	78.17	78.69	78.14	78.68
2940	NASDAQ	QTEC	Mon, Jan 22, 2018	77.61	78.05	77.16	78.04
2939	NASDAQ	QTEC	Fri, Jan 19, 2018	77.60	77.60	77.10	77.52
2938	NASDAQ	QTEC	Thu, Jan 18, 2018	77.11	77.48	76.97	77.31
2937	NASDAQ	QTEC	Wed, Jan 17, 2018	76.26	77.23	76.07	77.12
2936	NASDAQ	QTEC	Tue, Jan 16, 2018	76.50	76.77	75.27	75.59
2935	NASDAQ	QTEC	Fri, Jan 12, 2018	75.45	76.00	75.28	75.86
2934	NASDAQ	QTEC	Thu, Jan 11, 2018	75.15	75.34	74.96	75.28
2933	NASDAQ	QTEC	Wed, Jan 10, 2018	75.00	75.14	74.53	75.00
2932	NASDAQ	QTEC	Tue, Jan 9, 2018	75.82	75.86	75.21	75.45
2931	NASDAQ	QTEC	Mon, Jan 8, 2018	75.33	75.84	75.21	75.72
2930	NASDAQ	QTEC	Fri, Jan 5, 2018	75.11	75.36	74.84	75.24
2929	NASDAQ	QTEC	Thu, Jan 4, 2018	74.66	74.84	74.27	74.70
2928	NASDAQ	QTEC	Wed, Jan 3, 2018	73.43	74.20	73.34	74.14
2927	NASDAQ	QTEC	Tue, Jan 2, 2018	72.17	73.29	72.09	73.26
2926	NASDAQ	QTEC	Fri, Dec 29, 2017	72.58	72.63	71.94	71.94
2925	NASDAQ	QTEC	Thu, Dec 28, 2017	72.79	72.79	72.37	72.51
2924	NASDAQ	QTEC	Wed, Dec 27, 2017	72.39	72.70	72.31	72.52
2923	NASDAQ	QTEC	Tue, Dec 26, 2017	72.52	72.52	71.94	72.32
2922	NASDAQ	QTEC	Fri, Dec 22, 2017	72.98	72.98	72.61	72.82
2921	NASDAQ	QTEC	Thu, Dec 21, 2017	73.62	73.76	72.89	72.97
2920	NASDAQ	QTEC	Wed, Dec 20, 2017	74.04	74.04	73.15	73.57
2919	NASDAQ	QTEC	Tue, Dec 19, 2017	73.79	73.85	73.32	73.55
2918	NASDAQ	QTEC	Mon, Dec 18, 2017	73.49	73.80	73.29	73.78
2917	NASDAQ	QTEC	Fri, Dec 15, 2017	72.38	73.00	72.00	72.89
2916	NASDAQ	QTEC	Thu, Dec 14, 2017	72.34	72.50	72.01	72.05
2915	NASDAQ	QTEC	Wed, Dec 13, 2017	72.35	72.59	72.08	72.17
2914	NASDAQ	QTEC	Tue, Dec 12, 2017	72.13	72.28	71.75	71.96
2913	NASDAQ	QTEC	Mon, Dec 11, 2017	71.86	72.25	71.85	72.25
2912	NASDAQ	QTEC	Fri, Dec 8, 2017	72.44	72.52	71.72	71.79
2911	NASDAQ	QTEC	Thu, Dec 7, 2017	71.17	71.91	71.17	71.75
2910	NASDAQ	QTEC	Wed, Dec 6, 2017	70.41	71.21	70.13	71.14
2909	NASDAQ	QTEC	Tue, Dec 5, 2017	70.66	71.79	70.23	70.82
2908	NASDAQ	QTEC	Mon, Dec 4, 2017	72.37	72.50	70.53	70.75
2907	NASDAQ	QTEC	Fri, Dec 1, 2017	72.10	72.30	70.56	72.02
2906	NASDAQ	QTEC	Thu, Nov 30, 2017	72.48	72.85	72.14	72.49
2905	NASDAQ	QTEC	Wed, Nov 29, 2017	74.41	74.41	71.60	72.06
2904	NASDAQ	QTEC	Tue, Nov 28, 2017	74.73	74.86	74.36	74.75
2903	NASDAQ	QTEC	Mon, Nov 27, 2017	74.78	74.78	74.33	74.51
2902	NASDAQ	QTEC	Fri, Nov 24, 2017	74.91	75.22	74.88	75.20
2901	NASDAQ	QTEC	Wed, Nov 22, 2017	75.04	75.04	74.70	74.78
2900	NASDAQ	QTEC	Tue, Nov 21, 2017	74.69	75.04	74.64	74.90
2899	NASDAQ	QTEC	Mon, Nov 20, 2017	74.22	74.41	74.12	74.29
2898	NASDAQ	QTEC	Fri, Nov 17, 2017	74.27	74.46	73.96	74.05
2897	NASDAQ	QTEC	Thu, Nov 16, 2017	73.15	74.24	73.15	74.07
2896	NASDAQ	QTEC	Wed, Nov 15, 2017	72.74	73.00	72.25	72.69
2895	NASDAQ	QTEC	Tue, Nov 14, 2017	72.90	73.15	72.63	73.11
2894	NASDAQ	QTEC	Mon, Nov 13, 2017	72.75	73.16	72.60	73.09
2893	NASDAQ	QTEC	Fri, Nov 10, 2017	72.82	73.04	72.61	72.97
2892	NASDAQ	QTEC	Thu, Nov 9, 2017	73.26	73.26	72.08	72.81
2891	NASDAQ	QTEC	Wed, Nov 8, 2017	73.41	73.92	73.23	73.87
2890	NASDAQ	QTEC	Tue, Nov 7, 2017	73.60	73.72	73.14	73.43
2889	NASDAQ	QTEC	Mon, Nov 6, 2017	73.41	73.62	73.18	73.61
2888	NASDAQ	QTEC	Fri, Nov 3, 2017	72.64	73.05	72.27	73.05
2887	NASDAQ	QTEC	Thu, Nov 2, 2017	72.25	72.43	71.61	72.34
2886	NASDAQ	QTEC	Wed, Nov 1, 2017	73.20	73.20	71.92	72.35
2885	NASDAQ	QTEC	Tue, Oct 31, 2017	72.54	73.01	72.40	72.85
2884	NASDAQ	QTEC	Mon, Oct 30, 2017	72.27	72.32	71.87	72.27
2883	NASDAQ	QTEC	Fri, Oct 27, 2017	71.74	72.32	71.35	72.21
2882	NASDAQ	QTEC	Thu, Oct 26, 2017	71.47	71.65	71.17	71.49
2881	NASDAQ	QTEC	Wed, Oct 25, 2017	71.80	71.99	70.78	71.29
2880	NASDAQ	QTEC	Tue, Oct 24, 2017	71.72	71.89	71.51	71.80
2879	NASDAQ	QTEC	Mon, Oct 23, 2017	71.92	72.02	71.44	71.54
2878	NASDAQ	QTEC	Fri, Oct 20, 2017	71.26	71.65	71.24	71.40
2877	NASDAQ	QTEC	Thu, Oct 19, 2017	70.29	70.84	70.00	70.83
2876	NASDAQ	QTEC	Wed, Oct 18, 2017	70.66	70.73	70.09	70.68
2875	NASDAQ	QTEC	Tue, Oct 17, 2017	70.55	70.55	70.16	70.43
2874	NASDAQ	QTEC	Mon, Oct 16, 2017	70.61	70.61	70.20	70.56
2873	NASDAQ	QTEC	Fri, Oct 13, 2017	69.92	70.49	69.92	70.37
2872	NASDAQ	QTEC	Thu, Oct 12, 2017	69.64	70.06	69.64	69.79
2871	NASDAQ	QTEC	Wed, Oct 11, 2017	69.52	69.81	69.40	69.79
2870	NASDAQ	QTEC	Tue, Oct 10, 2017	69.75	69.75	69.12	69.64
2869	NASDAQ	QTEC	Mon, Oct 9, 2017	69.34	69.44	69.20	69.41
2868	NASDAQ	QTEC	Fri, Oct 6, 2017	68.64	69.21	68.60	69.19
2867	NASDAQ	QTEC	Thu, Oct 5, 2017	68.71	68.96	68.43	68.89
2866	NASDAQ	QTEC	Wed, Oct 4, 2017	68.44	68.53	68.10	68.53
2865	NASDAQ	QTEC	Tue, Oct 3, 2017	68.49	68.62	68.38	68.49
2864	NASDAQ	QTEC	Mon, Oct 2, 2017	68.29	68.70	68.03	68.39
2863	NASDAQ	QTEC	Fri, Sep 29, 2017	67.65	68.15	67.57	68.15
2862	NASDAQ	QTEC	Thu, Sep 28, 2017	67.24	67.50	66.98	67.48
2861	NASDAQ	QTEC	Wed, Sep 27, 2017	66.73	67.55	66.71	67.31
2860	NASDAQ	QTEC	Tue, Sep 26, 2017	66.52	66.73	66.04	66.20
2859	NASDAQ	QTEC	Mon, Sep 25, 2017	66.91	66.91	65.76	66.18
2858	NASDAQ	QTEC	Fri, Sep 22, 2017	66.54	67.19	66.54	67.12
2857	NASDAQ	QTEC	Thu, Sep 21, 2017	67.22	67.22	66.42	66.78
2856	NASDAQ	QTEC	Wed, Sep 20, 2017	67.91	67.91	66.65	67.24
2855	NASDAQ	QTEC	Tue, Sep 19, 2017	68.02	68.15	67.70	68.04
2854	NASDAQ	QTEC	Mon, Sep 18, 2017	67.66	68.09	67.63	67.92
2853	NASDAQ	QTEC	Fri, Sep 15, 2017	66.79	67.44	66.75	67.36
2852	NASDAQ	QTEC	Thu, Sep 14, 2017	66.56	67.02	66.33	66.80
2851	NASDAQ	QTEC	Wed, Sep 13, 2017	66.70	66.79	66.49	66.78
2850	NASDAQ	QTEC	Tue, Sep 12, 2017	66.65	66.80	66.34	66.80
2849	NASDAQ	QTEC	Mon, Sep 11, 2017	65.91	66.47	65.91	66.40
2848	NASDAQ	QTEC	Fri, Sep 8, 2017	65.85	66.02	65.28	65.41
2847	NASDAQ	QTEC	Thu, Sep 7, 2017	65.75	65.94	65.48	65.91
2846	NASDAQ	QTEC	Wed, Sep 6, 2017	65.61	65.72	65.26	65.56
2845	NASDAQ	QTEC	Tue, Sep 5, 2017	65.85	66.07	64.95	65.42
2844	NASDAQ	QTEC	Fri, Sep 1, 2017	66.19	66.26	65.92	66.13
2843	NASDAQ	QTEC	Thu, Aug 31, 2017	65.67	66.05	65.60	65.97
2842	NASDAQ	QTEC	Wed, Aug 30, 2017	64.65	65.45	64.54	65.39
2841	NASDAQ	QTEC	Tue, Aug 29, 2017	63.79	64.61	63.59	64.52
2840	NASDAQ	QTEC	Mon, Aug 28, 2017	64.35	64.35	64.08	64.34
2839	NASDAQ	QTEC	Fri, Aug 25, 2017	64.51	64.67	64.13	64.20
2838	NASDAQ	QTEC	Thu, Aug 24, 2017	64.50	64.70	63.89	64.26
2837	NASDAQ	QTEC	Wed, Aug 23, 2017	63.91	64.41	63.91	64.31
2836	NASDAQ	QTEC	Tue, Aug 22, 2017	63.68	64.47	63.68	64.38
2835	NASDAQ	QTEC	Mon, Aug 21, 2017	63.50	63.56	62.88	63.30
2834	NASDAQ	QTEC	Fri, Aug 18, 2017	63.58	63.83	63.05	63.39
2833	NASDAQ	QTEC	Thu, Aug 17, 2017	64.66	64.66	63.30	63.33
2832	NASDAQ	QTEC	Wed, Aug 16, 2017	64.76	65.01	64.54	64.85
2831	NASDAQ	QTEC	Tue, Aug 15, 2017	64.67	64.67	64.20	64.51
2830	NASDAQ	QTEC	Mon, Aug 14, 2017	63.96	64.52	63.96	64.44
2829	NASDAQ	QTEC	Fri, Aug 11, 2017	62.80	63.38	62.64	63.27
2828	NASDAQ	QTEC	Thu, Aug 10, 2017	63.95	63.95	62.67	62.73
2827	NASDAQ	QTEC	Wed, Aug 9, 2017	63.96	64.42	63.81	64.41
2826	NASDAQ	QTEC	Tue, Aug 8, 2017	64.61	65.06	64.28	64.43
2825	NASDAQ	QTEC	Mon, Aug 7, 2017	64.20	64.63	64.09	64.61
2824	NASDAQ	QTEC	Fri, Aug 4, 2017	64.08	64.41	63.89	64.01
2823	NASDAQ	QTEC	Thu, Aug 3, 2017	64.02	64.18	63.76	63.96
2822	NASDAQ	QTEC	Wed, Aug 2, 2017	64.89	64.89	63.58	64.07
2821	NASDAQ	QTEC	Tue, Aug 1, 2017	64.47	64.54	64.24	64.49
2820	NASDAQ	QTEC	Mon, Jul 31, 2017	64.68	64.86	64.06	64.23
2819	NASDAQ	QTEC	Fri, Jul 28, 2017	64.36	64.67	64.17	64.56
2818	NASDAQ	QTEC	Thu, Jul 27, 2017	65.82	65.83	63.83	64.65
2817	NASDAQ	QTEC	Wed, Jul 26, 2017	65.64	65.64	65.25	65.47
2816	NASDAQ	QTEC	Tue, Jul 25, 2017	65.44	65.61	64.99	65.47
2815	NASDAQ	QTEC	Mon, Jul 24, 2017	65.88	65.91	65.63	65.87
2814	NASDAQ	QTEC	Fri, Jul 21, 2017	65.85	65.89	65.57	65.78
2813	NASDAQ	QTEC	Thu, Jul 20, 2017	66.21	66.21	65.70	66.21
2812	NASDAQ	QTEC	Wed, Jul 19, 2017	65.95	66.21	65.86	66.16
2811	NASDAQ	QTEC	Tue, Jul 18, 2017	65.36	65.68	64.97	65.65
2810	NASDAQ	QTEC	Mon, Jul 17, 2017	65.73	65.73	65.25	65.42
2809	NASDAQ	QTEC	Fri, Jul 14, 2017	65.00	65.53	65.00	65.53
2808	NASDAQ	QTEC	Thu, Jul 13, 2017	65.05	65.18	64.69	64.83
2807	NASDAQ	QTEC	Wed, Jul 12, 2017	64.72	65.02	64.58	64.98
2806	NASDAQ	QTEC	Tue, Jul 11, 2017	63.57	64.08	63.47	64.06
2805	NASDAQ	QTEC	Mon, Jul 10, 2017	63.07	63.72	62.90	63.61
2804	NASDAQ	QTEC	Fri, Jul 7, 2017	62.39	63.30	62.39	63.01
2803	NASDAQ	QTEC	Thu, Jul 6, 2017	62.04	62.54	61.86	62.16
2802	NASDAQ	QTEC	Wed, Jul 5, 2017	61.79	62.78	61.79	62.62
2801	NASDAQ	QTEC	Mon, Jul 3, 2017	62.74	62.84	61.64	61.65
2800	NASDAQ	QTEC	Fri, Jun 30, 2017	62.85	63.03	62.31	62.39
2799	NASDAQ	QTEC	Thu, Jun 29, 2017	63.69	63.69	61.92	62.66
2798	NASDAQ	QTEC	Wed, Jun 28, 2017	63.37	64.11	62.98	64.03
2797	NASDAQ	QTEC	Tue, Jun 27, 2017	64.32	64.45	63.10	63.15
2796	NASDAQ	QTEC	Mon, Jun 26, 2017	65.48	65.73	64.47	64.60
2795	NASDAQ	QTEC	Fri, Jun 23, 2017	64.72	65.34	64.55	65.19
2794	NASDAQ	QTEC	Thu, Jun 22, 2017	64.82	64.90	64.40	64.69
2793	NASDAQ	QTEC	Wed, Jun 21, 2017	64.46	64.93	64.37	64.92
2792	NASDAQ	QTEC	Tue, Jun 20, 2017	64.69	64.78	64.00	64.00
2791	NASDAQ	QTEC	Mon, Jun 19, 2017	64.16	64.75	64.13	64.67
2790	NASDAQ	QTEC	Fri, Jun 16, 2017	63.47	63.90	63.31	63.52
2789	NASDAQ	QTEC	Thu, Jun 15, 2017	63.24	63.80	62.98	63.65
2788	NASDAQ	QTEC	Wed, Jun 14, 2017	64.90	64.99	63.47	64.05
2787	NASDAQ	QTEC	Tue, Jun 13, 2017	64.75	65.06	64.02	64.62
2786	NASDAQ	QTEC	Mon, Jun 12, 2017	63.71	64.32	62.65	64.26
2785	NASDAQ	QTEC	Fri, Jun 9, 2017	67.05	67.17	63.37	64.40
2784	NASDAQ	QTEC	Thu, Jun 8, 2017	66.72	66.82	66.09	66.80
2783	NASDAQ	QTEC	Wed, Jun 7, 2017	65.98	66.26	65.75	66.19
2782	NASDAQ	QTEC	Tue, Jun 6, 2017	65.62	66.08	65.50	65.81
2781	NASDAQ	QTEC	Mon, Jun 5, 2017	65.82	65.98	65.62	65.69
2780	NASDAQ	QTEC	Fri, Jun 2, 2017	65.48	65.72	65.15	65.72
2779	NASDAQ	QTEC	Thu, Jun 1, 2017	65.16	65.16	64.67	65.12
2778	NASDAQ	QTEC	Wed, May 31, 2017	65.44	65.44	64.67	64.98
2777	NASDAQ	QTEC	Tue, May 30, 2017	64.81	65.13	64.72	65.06
2776	NASDAQ	QTEC	Fri, May 26, 2017	64.80	64.80	64.39	64.72
2775	NASDAQ	QTEC	Thu, May 25, 2017	64.54	64.86	64.27	64.72
2774	NASDAQ	QTEC	Wed, May 24, 2017	64.24	64.35	64.02	64.22
2773	NASDAQ	QTEC	Tue, May 23, 2017	64.00	64.06	63.57	63.85
2772	NASDAQ	QTEC	Mon, May 22, 2017	63.51	63.99	63.49	63.97
2771	NASDAQ	QTEC	Fri, May 19, 2017	63.09	63.41	63.09	63.21
2770	NASDAQ	QTEC	Thu, May 18, 2017	61.78	62.64	61.44	62.46
2769	NASDAQ	QTEC	Wed, May 17, 2017	63.47	63.48	61.97	61.98
2768	NASDAQ	QTEC	Tue, May 16, 2017	63.83	64.00	63.56	64.00
2767	NASDAQ	QTEC	Mon, May 15, 2017	63.27	63.55	63.10	63.55
2766	NASDAQ	QTEC	Fri, May 12, 2017	62.88	62.90	62.70	62.87
2765	NASDAQ	QTEC	Thu, May 11, 2017	62.72	62.95	62.36	62.84
2764	NASDAQ	QTEC	Wed, May 10, 2017	62.61	62.98	62.61	62.92
2763	NASDAQ	QTEC	Tue, May 9, 2017	62.14	62.43	62.14	62.33
2762	NASDAQ	QTEC	Mon, May 8, 2017	62.05	62.08	61.90	61.99
2761	NASDAQ	QTEC	Fri, May 5, 2017	61.78	62.06	61.58	62.06
2760	NASDAQ	QTEC	Thu, May 4, 2017	61.78	61.88	61.56	61.75
2759	NASDAQ	QTEC	Wed, May 3, 2017	61.67	61.77	61.41	61.69
2758	NASDAQ	QTEC	Tue, May 2, 2017	61.90	61.90	61.48	61.78
2757	NASDAQ	QTEC	Mon, May 1, 2017	61.41	61.80	61.25	61.78
2756	NASDAQ	QTEC	Fri, Apr 28, 2017	61.61	61.61	61.00	61.22
2755	NASDAQ	QTEC	Thu, Apr 27, 2017	61.23	61.49	61.15	61.48
2754	NASDAQ	QTEC	Wed, Apr 26, 2017	61.44	61.44	60.83	60.89
2753	NASDAQ	QTEC	Tue, Apr 25, 2017	61.53	61.65	61.20	61.60
2752	NASDAQ	QTEC	Mon, Apr 24, 2017	61.05	61.16	60.82	61.06
2751	NASDAQ	QTEC	Fri, Apr 21, 2017	60.23	60.23	59.92	60.16
2750	NASDAQ	QTEC	Thu, Apr 20, 2017	59.96	60.42	59.74	60.31
2749	NASDAQ	QTEC	Wed, Apr 19, 2017	59.68	59.96	59.58	59.69
2748	NASDAQ	QTEC	Tue, Apr 18, 2017	59.08	59.34	59.02	59.32
2747	NASDAQ	QTEC	Mon, Apr 17, 2017	58.99	59.28	58.98	59.28
2746	NASDAQ	QTEC	Thu, Apr 13, 2017	58.74	59.41	58.67	58.81
2745	NASDAQ	QTEC	Wed, Apr 12, 2017	59.51	59.53	58.86	58.99
2744	NASDAQ	QTEC	Tue, Apr 11, 2017	59.67	59.70	58.88	59.56
2743	NASDAQ	QTEC	Mon, Apr 10, 2017	59.93	60.09	59.60	59.76
2742	NASDAQ	QTEC	Fri, Apr 7, 2017	59.65	59.99	59.51	59.91
2741	NASDAQ	QTEC	Thu, Apr 6, 2017	59.62	59.84	59.31	59.74
2740	NASDAQ	QTEC	Wed, Apr 5, 2017	59.98	60.37	59.44	59.55
2739	NASDAQ	QTEC	Tue, Apr 4, 2017	59.65	59.97	59.60	59.84
2738	NASDAQ	QTEC	Mon, Apr 3, 2017	60.20	60.25	59.48	59.90
2737	NASDAQ	QTEC	Fri, Mar 31, 2017	60.30	60.35	60.07	60.15
2736	NASDAQ	QTEC	Thu, Mar 30, 2017	60.20	60.44	60.13	60.29
2735	NASDAQ	QTEC	Wed, Mar 29, 2017	60.09	60.17	59.88	60.15
2734	NASDAQ	QTEC	Tue, Mar 28, 2017	59.87	60.28	59.76	60.10
2733	NASDAQ	QTEC	Mon, Mar 27, 2017	59.44	60.00	59.15	59.85
2732	NASDAQ	QTEC	Fri, Mar 24, 2017	60.13	60.40	59.64	59.82
2731	NASDAQ	QTEC	Thu, Mar 23, 2017	59.53	59.74	59.35	59.54
2730	NASDAQ	QTEC	Wed, Mar 22, 2017	59.04	59.67	58.96	59.62
2729	NASDAQ	QTEC	Tue, Mar 21, 2017	60.61	60.61	59.00	59.10
2728	NASDAQ	QTEC	Mon, Mar 20, 2017	60.22	60.50	60.15	60.30
2727	NASDAQ	QTEC	Fri, Mar 17, 2017	60.28	60.35	60.15	60.15
2726	NASDAQ	QTEC	Thu, Mar 16, 2017	60.25	60.25	59.91	60.02
2725	NASDAQ	QTEC	Wed, Mar 15, 2017	59.61	60.09	59.39	59.98
2724	NASDAQ	QTEC	Tue, Mar 14, 2017	59.71	59.71	59.23	59.58
2723	NASDAQ	QTEC	Mon, Mar 13, 2017	59.46	59.91	59.46	59.87
2722	NASDAQ	QTEC	Fri, Mar 10, 2017	59.19	59.47	59.12	59.37
2721	NASDAQ	QTEC	Thu, Mar 9, 2017	58.99	59.02	58.59	58.90
2720	NASDAQ	QTEC	Wed, Mar 8, 2017	59.08	59.18	58.88	59.02
2719	NASDAQ	QTEC	Tue, Mar 7, 2017	58.88	59.14	58.72	58.89
2718	NASDAQ	QTEC	Mon, Mar 6, 2017	58.86	59.02	58.55	58.94
2717	NASDAQ	QTEC	Fri, Mar 3, 2017	58.94	59.04	58.80	59.03
2716	NASDAQ	QTEC	Thu, Mar 2, 2017	59.39	59.39	58.86	58.96
2715	NASDAQ	QTEC	Wed, Mar 1, 2017	59.22	59.47	58.77	59.44
2714	NASDAQ	QTEC	Tue, Feb 28, 2017	58.67	58.80	58.46	58.56
2713	NASDAQ	QTEC	Mon, Feb 27, 2017	58.68	58.86	58.53	58.86
2712	NASDAQ	QTEC	Fri, Feb 24, 2017	58.03	58.68	57.93	58.68
2711	NASDAQ	QTEC	Thu, Feb 23, 2017	59.02	59.04	58.26	58.56
2710	NASDAQ	QTEC	Wed, Feb 22, 2017	58.85	58.98	58.69	58.97
2709	NASDAQ	QTEC	Tue, Feb 21, 2017	58.77	58.90	58.65	58.90
2708	NASDAQ	QTEC	Fri, Feb 17, 2017	58.16	58.50	58.00	58.49
2707	NASDAQ	QTEC	Thu, Feb 16, 2017	58.19	58.32	58.01	58.31
2706	NASDAQ	QTEC	Wed, Feb 15, 2017	57.62	57.98	57.48	57.94
2705	NASDAQ	QTEC	Tue, Feb 14, 2017	57.62	57.62	57.27	57.52
2704	NASDAQ	QTEC	Mon, Feb 13, 2017	57.59	57.75	57.51	57.69
2703	NASDAQ	QTEC	Fri, Feb 10, 2017	57.61	57.61	57.04	57.36
2702	NASDAQ	QTEC	Thu, Feb 9, 2017	57.63	57.78	57.43	57.46
2701	NASDAQ	QTEC	Wed, Feb 8, 2017	57.56	57.56	57.09	57.45
2700	NASDAQ	QTEC	Tue, Feb 7, 2017	57.30	57.48	57.20	57.48
2699	NASDAQ	QTEC	Mon, Feb 6, 2017	57.12	57.19	56.96	57.13
2698	NASDAQ	QTEC	Fri, Feb 3, 2017	56.99	57.17	56.92	57.11
2697	NASDAQ	QTEC	Thu, Feb 2, 2017	56.41	56.81	56.08	56.78
2696	NASDAQ	QTEC	Wed, Feb 1, 2017	56.75	56.81	56.22	56.53
2695	NASDAQ	QTEC	Tue, Jan 31, 2017	56.41	56.42	55.97	56.30
2694	NASDAQ	QTEC	Mon, Jan 30, 2017	56.72	56.72	56.01	56.57
2693	NASDAQ	QTEC	Fri, Jan 27, 2017	56.63	56.87	56.58	56.87
2692	NASDAQ	QTEC	Thu, Jan 26, 2017	56.77	56.77	56.09	56.23
2691	NASDAQ	QTEC	Wed, Jan 25, 2017	56.60	56.78	56.42	56.65
2690	NASDAQ	QTEC	Tue, Jan 24, 2017	55.34	55.97	55.34	55.89
2689	NASDAQ	QTEC	Mon, Jan 23, 2017	54.98	55.12	54.65	55.03
2688	NASDAQ	QTEC	Fri, Jan 20, 2017	54.88	55.28	54.88	55.06
2687	NASDAQ	QTEC	Thu, Jan 19, 2017	54.72	54.96	54.50	54.55
2686	NASDAQ	QTEC	Wed, Jan 18, 2017	54.43	54.73	54.31	54.72
2685	NASDAQ	QTEC	Tue, Jan 17, 2017	54.62	54.62	54.09	54.30
2684	NASDAQ	QTEC	Fri, Jan 13, 2017	54.46	54.76	54.45	54.68
2683	NASDAQ	QTEC	Thu, Jan 12, 2017	54.44	54.44	53.66	54.36
2682	NASDAQ	QTEC	Wed, Jan 11, 2017	54.45	54.56	54.18	54.56
2681	NASDAQ	QTEC	Tue, Jan 10, 2017	54.26	54.52	54.15	54.33
2680	NASDAQ	QTEC	Mon, Jan 9, 2017	53.92	54.18	53.69	54.09
2679	NASDAQ	QTEC	Fri, Jan 6, 2017	53.43	53.86	53.15	53.76
2678	NASDAQ	QTEC	Thu, Jan 5, 2017	53.24	53.59	53.17	53.38
2677	NASDAQ	QTEC	Wed, Jan 4, 2017	53.16	53.35	53.07	53.27
2676	NASDAQ	QTEC	Tue, Jan 3, 2017	53.08	53.50	52.69	53.06
2675	NASDAQ	QTEC	Fri, Dec 30, 2016	53.43	53.51	52.53	52.66
2674	NASDAQ	QTEC	Thu, Dec 29, 2016	53.31	53.38	52.98	53.22
2673	NASDAQ	QTEC	Wed, Dec 28, 2016	54.16	54.20	53.30	53.33
2672	NASDAQ	QTEC	Tue, Dec 27, 2016	53.72	54.16	53.71	53.98
2671	NASDAQ	QTEC	Fri, Dec 23, 2016	53.40	53.62	53.40	53.62
2670	NASDAQ	QTEC	Thu, Dec 22, 2016	53.72	53.72	53.27	53.41
2669	NASDAQ	QTEC	Wed, Dec 21, 2016	53.47	53.53	53.28	53.39
2668	NASDAQ	QTEC	Tue, Dec 20, 2016	53.53	53.65	53.37	53.45
2667	NASDAQ	QTEC	Mon, Dec 19, 2016	53.04	53.41	52.90	53.24
2666	NASDAQ	QTEC	Fri, Dec 16, 2016	53.71	53.71	52.69	52.84
2665	NASDAQ	QTEC	Thu, Dec 15, 2016	53.17	53.68	53.01	53.43
2664	NASDAQ	QTEC	Wed, Dec 14, 2016	53.12	53.38	52.83	52.93
2663	NASDAQ	QTEC	Tue, Dec 13, 2016	52.53	53.42	52.53	53.08
2662	NASDAQ	QTEC	Mon, Dec 12, 2016	52.60	52.66	52.07	52.45
2661	NASDAQ	QTEC	Fri, Dec 9, 2016	53.18	53.19	52.64	52.87
2660	NASDAQ	QTEC	Thu, Dec 8, 2016	52.85	53.13	52.73	52.94
2659	NASDAQ	QTEC	Wed, Dec 7, 2016	51.66	52.82	51.52	52.73
2658	NASDAQ	QTEC	Tue, Dec 6, 2016	51.44	51.60	51.14	51.58
2657	NASDAQ	QTEC	Mon, Dec 5, 2016	51.01	51.51	50.85	51.32
2656	NASDAQ	QTEC	Fri, Dec 2, 2016	50.29	50.82	50.19	50.73
2655	NASDAQ	QTEC	Thu, Dec 1, 2016	52.41	52.41	50.13	50.29
2654	NASDAQ	QTEC	Wed, Nov 30, 2016	52.70	52.70	52.21	52.22
2653	NASDAQ	QTEC	Tue, Nov 29, 2016	52.58	52.87	52.33	52.55
2652	NASDAQ	QTEC	Mon, Nov 28, 2016	52.70	52.77	52.46	52.46
2651	NASDAQ	QTEC	Fri, Nov 25, 2016	52.39	52.49	52.26	52.45
2650	NASDAQ	QTEC	Wed, Nov 23, 2016	52.44	52.47	52.15	52.32
2649	NASDAQ	QTEC	Tue, Nov 22, 2016	52.53	52.59	52.35	52.48
2648	NASDAQ	QTEC	Mon, Nov 21, 2016	52.08	52.36	51.97	52.31
2647	NASDAQ	QTEC	Fri, Nov 18, 2016	52.02	52.04	51.72	51.88
2646	NASDAQ	QTEC	Thu, Nov 17, 2016	51.41	51.98	51.41	51.93
2645	NASDAQ	QTEC	Wed, Nov 16, 2016	51.11	51.42	50.86	51.26
2644	NASDAQ	QTEC	Tue, Nov 15, 2016	50.63	51.20	50.46	51.01
2643	NASDAQ	QTEC	Mon, Nov 14, 2016	50.87	50.87	50.16	50.28
2642	NASDAQ	QTEC	Fri, Nov 11, 2016	50.22	50.76	50.02	50.76
2641	NASDAQ	QTEC	Thu, Nov 10, 2016	51.07	51.29	49.35	49.92
2640	NASDAQ	QTEC	Wed, Nov 9, 2016	49.82	50.81	49.39	50.66
2639	NASDAQ	QTEC	Tue, Nov 8, 2016	50.78	51.00	50.38	50.80
2638	NASDAQ	QTEC	Mon, Nov 7, 2016	50.27	50.66	50.07	50.64
2637	NASDAQ	QTEC	Fri, Nov 4, 2016	49.25	49.68	49.14	49.28
2636	NASDAQ	QTEC	Thu, Nov 3, 2016	49.87	49.87	49.48	49.54
2635	NASDAQ	QTEC	Wed, Nov 2, 2016	50.21	50.44	49.72	49.79
2634	NASDAQ	QTEC	Tue, Nov 1, 2016	50.98	51.00	49.84	50.35
2633	NASDAQ	QTEC	Mon, Oct 31, 2016	51.05	51.15	50.94	50.96
2632	NASDAQ	QTEC	Fri, Oct 28, 2016	50.95	51.32	50.67	50.82
2631	NASDAQ	QTEC	Thu, Oct 27, 2016	51.37	51.41	50.77	50.82
2630	NASDAQ	QTEC	Wed, Oct 26, 2016	50.74	51.13	50.70	50.91
2629	NASDAQ	QTEC	Tue, Oct 25, 2016	51.13	51.13	50.73	50.78
2628	NASDAQ	QTEC	Mon, Oct 24, 2016	50.66	51.00	50.65	51.00
2627	NASDAQ	QTEC	Fri, Oct 21, 2016	50.19	50.29	49.98	50.26
2626	NASDAQ	QTEC	Thu, Oct 20, 2016	50.20	50.44	49.80	50.34
2625	NASDAQ	QTEC	Wed, Oct 19, 2016	50.14	50.25	49.98	50.19
2624	NASDAQ	QTEC	Tue, Oct 18, 2016	50.34	50.41	50.19	50.23
2623	NASDAQ	QTEC	Mon, Oct 17, 2016	49.90	50.01	49.67	49.67
2622	NASDAQ	QTEC	Fri, Oct 14, 2016	50.05	50.46	49.82	49.92
2621	NASDAQ	QTEC	Thu, Oct 13, 2016	49.62	49.87	49.06	49.72
2620	NASDAQ	QTEC	Wed, Oct 12, 2016	49.98	50.22	49.98	50.10
2619	NASDAQ	QTEC	Tue, Oct 11, 2016	51.04	51.04	49.87	50.19
2618	NASDAQ	QTEC	Mon, Oct 10, 2016	51.27	51.55	51.15	51.15
2617	NASDAQ	QTEC	Fri, Oct 7, 2016	51.34	51.34	50.78	51.12
2616	NASDAQ	QTEC	Thu, Oct 6, 2016	51.19	51.27	50.86	51.24
2615	NASDAQ	QTEC	Wed, Oct 5, 2016	51.02	51.38	50.95	51.20
2614	NASDAQ	QTEC	Tue, Oct 4, 2016	51.05	51.14	50.62	50.81
2613	NASDAQ	QTEC	Mon, Oct 3, 2016	50.99	51.12	50.73	50.86
2612	NASDAQ	QTEC	Fri, Sep 30, 2016	50.61	51.11	50.61	50.91
2611	NASDAQ	QTEC	Thu, Sep 29, 2016	50.49	50.73	49.99	50.55
2610	NASDAQ	QTEC	Wed, Sep 28, 2016	50.48	50.52	50.17	50.49
2609	NASDAQ	QTEC	Tue, Sep 27, 2016	49.67	50.43	49.64	50.41
2608	NASDAQ	QTEC	Mon, Sep 26, 2016	49.89	49.89	49.57	49.69
2607	NASDAQ	QTEC	Fri, Sep 23, 2016	50.61	50.61	50.10	50.10
2606	NASDAQ	QTEC	Thu, Sep 22, 2016	50.64	50.75	50.43	50.53
2605	NASDAQ	QTEC	Wed, Sep 21, 2016	49.79	50.42	49.78	50.39
2604	NASDAQ	QTEC	Tue, Sep 20, 2016	49.96	49.96	49.46	49.60
2603	NASDAQ	QTEC	Mon, Sep 19, 2016	49.91	50.21	49.58	49.66
2602	NASDAQ	QTEC	Fri, Sep 16, 2016	50.05	50.05	49.46	49.73
2601	NASDAQ	QTEC	Thu, Sep 15, 2016	48.99	49.85	48.99	49.82
2600	NASDAQ	QTEC	Wed, Sep 14, 2016	48.92	49.16	48.64	48.88
2599	NASDAQ	QTEC	Tue, Sep 13, 2016	48.94	49.20	48.48	48.71
2598	NASDAQ	QTEC	Mon, Sep 12, 2016	48.00	49.26	48.00	49.21
2597	NASDAQ	QTEC	Fri, Sep 9, 2016	49.45	49.49	48.32	48.42
2596	NASDAQ	QTEC	Thu, Sep 8, 2016	49.90	49.94	49.62	49.75
2595	NASDAQ	QTEC	Wed, Sep 7, 2016	50.06	50.15	49.84	49.98
2594	NASDAQ	QTEC	Tue, Sep 6, 2016	49.72	49.89	49.65	49.89
2593	NASDAQ	QTEC	Fri, Sep 2, 2016	49.72	49.79	49.42	49.61
2592	NASDAQ	QTEC	Thu, Sep 1, 2016	49.26	49.52	49.00	49.52
2591	NASDAQ	QTEC	Wed, Aug 31, 2016	49.30	49.30	48.92	49.19
2590	NASDAQ	QTEC	Tue, Aug 30, 2016	49.50	49.63	49.14	49.32
2589	NASDAQ	QTEC	Mon, Aug 29, 2016	49.50	49.65	49.47	49.47
2588	NASDAQ	QTEC	Fri, Aug 26, 2016	49.04	49.58	49.00	49.36
2587	NASDAQ	QTEC	Thu, Aug 25, 2016	48.68	49.07	48.68	48.87
2586	NASDAQ	QTEC	Wed, Aug 24, 2016	49.11	49.17	48.56	48.71
2585	NASDAQ	QTEC	Tue, Aug 23, 2016	49.12	49.29	49.12	49.13
2584	NASDAQ	QTEC	Mon, Aug 22, 2016	48.90	48.99	48.66	48.85
2583	NASDAQ	QTEC	Fri, Aug 19, 2016	48.52	48.99	48.52	48.92
2582	NASDAQ	QTEC	Thu, Aug 18, 2016	48.15	48.54	48.15	48.52
2581	NASDAQ	QTEC	Wed, Aug 17, 2016	48.11	48.11	47.85	48.06
2580	NASDAQ	QTEC	Tue, Aug 16, 2016	48.26	48.32	48.09	48.15
2579	NASDAQ	QTEC	Mon, Aug 15, 2016	47.91	48.46	47.88	48.32
2578	NASDAQ	QTEC	Fri, Aug 12, 2016	47.61	47.80	47.51	47.77
2577	NASDAQ	QTEC	Thu, Aug 11, 2016	47.36	47.59	47.27	47.53
2576	NASDAQ	QTEC	Wed, Aug 10, 2016	47.46	47.46	47.07	47.13
2575	NASDAQ	QTEC	Tue, Aug 9, 2016	47.36	47.48	47.31	47.36
2574	NASDAQ	QTEC	Mon, Aug 8, 2016	47.49	47.49	47.17	47.22
2573	NASDAQ	QTEC	Fri, Aug 5, 2016	46.93	47.37	46.93	47.30
2572	NASDAQ	QTEC	Thu, Aug 4, 2016	46.35	46.66	46.35	46.62
2571	NASDAQ	QTEC	Wed, Aug 3, 2016	45.91	46.26	45.91	46.26
2570	NASDAQ	QTEC	Tue, Aug 2, 2016	46.76	46.76	45.79	46.06
2569	NASDAQ	QTEC	Mon, Aug 1, 2016	46.68	46.85	46.58	46.71
2568	NASDAQ	QTEC	Fri, Jul 29, 2016	46.99	46.99	46.49	46.72
2567	NASDAQ	QTEC	Thu, Jul 28, 2016	47.01	47.11	46.87	47.00
2566	NASDAQ	QTEC	Wed, Jul 27, 2016	47.45	47.45	46.79	46.97
2565	NASDAQ	QTEC	Tue, Jul 26, 2016	46.56	47.31	46.40	47.25
2564	NASDAQ	QTEC	Mon, Jul 25, 2016	46.03	46.17	46.03	46.17
2563	NASDAQ	QTEC	Fri, Jul 22, 2016	45.63	46.04	45.52	46.03
2562	NASDAQ	QTEC	Thu, Jul 21, 2016	46.08	46.13	45.63	45.76
2561	NASDAQ	QTEC	Wed, Jul 20, 2016	45.58	46.11	45.58	46.07
2560	NASDAQ	QTEC	Tue, Jul 19, 2016	45.62	45.62	45.40	45.46
2559	NASDAQ	QTEC	Mon, Jul 18, 2016	45.41	45.68	45.41	45.63
2558	NASDAQ	QTEC	Fri, Jul 15, 2016	45.41	45.41	45.16	45.23
2557	NASDAQ	QTEC	Thu, Jul 14, 2016	45.36	45.45	45.30	45.39
2556	NASDAQ	QTEC	Wed, Jul 13, 2016	45.17	45.37	45.11	45.16
2555	NASDAQ	QTEC	Tue, Jul 12, 2016	44.50	45.17	44.50	45.10
2554	NASDAQ	QTEC	Mon, Jul 11, 2016	44.24	44.48	44.24	44.33
2553	NASDAQ	QTEC	Fri, Jul 8, 2016	43.38	44.00	43.31	43.96
2552	NASDAQ	QTEC	Thu, Jul 7, 2016	42.86	43.27	42.86	43.07
2551	NASDAQ	QTEC	Wed, Jul 6, 2016	42.01	42.75	42.00	42.70
2550	NASDAQ	QTEC	Tue, Jul 5, 2016	42.71	42.71	42.21	42.45
2549	NASDAQ	QTEC	Fri, Jul 1, 2016	43.10	43.32	43.03	43.06
2548	NASDAQ	QTEC	Thu, Jun 30, 2016	42.67	43.33	42.67	43.33
2547	NASDAQ	QTEC	Wed, Jun 29, 2016	41.98	42.76	41.98	42.64
2546	NASDAQ	QTEC	Tue, Jun 28, 2016	41.16	41.67	41.16	41.67
2545	NASDAQ	QTEC	Mon, Jun 27, 2016	41.78	41.78	40.46	40.62
2544	NASDAQ	QTEC	Fri, Jun 24, 2016	42.89	43.23	42.21	42.21
2543	NASDAQ	QTEC	Thu, Jun 23, 2016	43.86	44.44	43.86	44.44
2542	NASDAQ	QTEC	Wed, Jun 22, 2016	43.66	43.74	43.37	43.40
2541	NASDAQ	QTEC	Tue, Jun 21, 2016	43.49	43.76	43.49	43.68
2540	NASDAQ	QTEC	Mon, Jun 20, 2016	43.45	43.79	43.34	43.40
2539	NASDAQ	QTEC	Fri, Jun 17, 2016	43.12	43.12	42.70	42.88
2538	NASDAQ	QTEC	Thu, Jun 16, 2016	42.83	43.25	42.61	43.21
2537	NASDAQ	QTEC	Wed, Jun 15, 2016	43.24	43.32	43.05	43.07
2536	NASDAQ	QTEC	Tue, Jun 14, 2016	42.93	43.29	42.81	43.15
2535	NASDAQ	QTEC	Mon, Jun 13, 2016	43.10	43.47	43.03	43.08
2534	NASDAQ	QTEC	Fri, Jun 10, 2016	43.59	43.59	43.13	43.26
2533	NASDAQ	QTEC	Thu, Jun 9, 2016	43.83	44.06	43.80	44.01
2532	NASDAQ	QTEC	Wed, Jun 8, 2016	44.09	44.16	43.94	44.05
2531	NASDAQ	QTEC	Tue, Jun 7, 2016	44.03	44.15	43.98	44.06
2530	NASDAQ	QTEC	Mon, Jun 6, 2016	43.77	44.00	43.75	43.84
2529	NASDAQ	QTEC	Fri, Jun 3, 2016	44.07	44.07	43.61	43.78
2528	NASDAQ	QTEC	Thu, Jun 2, 2016	43.79	44.03	43.79	44.01
2527	NASDAQ	QTEC	Wed, Jun 1, 2016	43.69	44.00	43.68	43.98
2526	NASDAQ	QTEC	Tue, May 31, 2016	43.94	43.99	43.71	43.96
2525	NASDAQ	QTEC	Fri, May 27, 2016	43.39	43.78	43.39	43.78
2524	NASDAQ	QTEC	Thu, May 26, 2016	43.23	43.47	43.23	43.41
2523	NASDAQ	QTEC	Wed, May 25, 2016	43.38	43.40	43.20	43.29
2522	NASDAQ	QTEC	Tue, May 24, 2016	42.36	43.17	42.36	43.16
2521	NASDAQ	QTEC	Mon, May 23, 2016	41.96	42.25	41.96	42.02
2520	NASDAQ	QTEC	Fri, May 20, 2016	41.49	41.96	41.49	41.89
2519	NASDAQ	QTEC	Thu, May 19, 2016	41.12	41.24	40.77	41.05
2518	NASDAQ	QTEC	Wed, May 18, 2016	40.85	41.47	40.85	41.22
2517	NASDAQ	QTEC	Tue, May 17, 2016	40.94	41.22	40.77	40.81
2516	NASDAQ	QTEC	Mon, May 16, 2016	40.47	41.25	40.47	41.04
2515	NASDAQ	QTEC	Fri, May 13, 2016	40.29	40.74	40.29	40.42
2514	NASDAQ	QTEC	Thu, May 12, 2016	40.60	40.60	39.96	40.29
2513	NASDAQ	QTEC	Wed, May 11, 2016	40.69	40.91	40.56	40.56
2512	NASDAQ	QTEC	Tue, May 10, 2016	40.49	40.87	40.41	40.84
2511	NASDAQ	QTEC	Mon, May 9, 2016	40.30	40.50	40.25	40.27
2510	NASDAQ	QTEC	Fri, May 6, 2016	39.88	40.33	39.81	40.32
2509	NASDAQ	QTEC	Thu, May 5, 2016	40.34	40.45	40.13	40.15
2508	NASDAQ	QTEC	Wed, May 4, 2016	40.25	40.37	40.02	40.13
2507	NASDAQ	QTEC	Tue, May 3, 2016	40.53	40.66	40.30	40.42
2506	NASDAQ	QTEC	Mon, May 2, 2016	40.76	41.01	40.62	40.96
2505	NASDAQ	QTEC	Fri, Apr 29, 2016	41.55	41.55	40.61	40.88
2504	NASDAQ	QTEC	Thu, Apr 28, 2016	42.33	42.73	41.69	41.69
2503	NASDAQ	QTEC	Wed, Apr 27, 2016	42.04	42.60	42.03	42.54
2502	NASDAQ	QTEC	Tue, Apr 26, 2016	42.21	42.55	42.19	42.39
2501	NASDAQ	QTEC	Mon, Apr 25, 2016	41.82	42.11	41.82	42.01
2500	NASDAQ	QTEC	Fri, Apr 22, 2016	42.28	42.34	41.75	42.02
2499	NASDAQ	QTEC	Thu, Apr 21, 2016	42.59	42.59	42.28	42.36
2498	NASDAQ	QTEC	Wed, Apr 20, 2016	42.07	42.66	42.07	42.44
2497	NASDAQ	QTEC	Tue, Apr 19, 2016	42.65	42.65	41.98	42.22
2496	NASDAQ	QTEC	Mon, Apr 18, 2016	42.17	42.55	42.16	42.49
2495	NASDAQ	QTEC	Fri, Apr 15, 2016	42.52	42.53	42.24	42.31
2494	NASDAQ	QTEC	Thu, Apr 14, 2016	42.70	42.70	42.35	42.61
2493	NASDAQ	QTEC	Wed, Apr 13, 2016	42.49	43.03	42.49	43.01
2492	NASDAQ	QTEC	Tue, Apr 12, 2016	42.32	42.36	41.83	42.28
2491	NASDAQ	QTEC	Mon, Apr 11, 2016	42.59	42.86	42.24	42.25
2490	NASDAQ	QTEC	Fri, Apr 8, 2016	42.63	42.78	42.17	42.33
2489	NASDAQ	QTEC	Thu, Apr 7, 2016	42.64	42.66	42.10	42.22
2488	NASDAQ	QTEC	Wed, Apr 6, 2016	42.26	42.91	42.21	42.91
2487	NASDAQ	QTEC	Tue, Apr 5, 2016	42.84	42.84	42.84	42.37
2486	NASDAQ	QTEC	Mon, Apr 4, 2016	43.02	43.09	42.78	42.84
2485	NASDAQ	QTEC	Fri, Apr 1, 2016	42.64	43.15	42.51	43.11
2484	NASDAQ	QTEC	Thu, Mar 31, 2016	42.84	42.92	42.84	42.87
2483	NASDAQ	QTEC	Wed, Mar 30, 2016	42.89	43.07	42.72	42.87
2482	NASDAQ	QTEC	Tue, Mar 29, 2016	41.94	42.60	41.78	42.18
2481	NASDAQ	QTEC	Mon, Mar 28, 2016	42.32	42.32	41.99	42.02
2480	NASDAQ	QTEC	Thu, Mar 24, 2016	42.20	42.20	41.84	42.09
2479	NASDAQ	QTEC	Wed, Mar 23, 2016	42.85	42.85	42.13	42.18
2478	NASDAQ	QTEC	Tue, Mar 22, 2016	42.80	43.34	42.80	43.19
2477	NASDAQ	QTEC	Mon, Mar 21, 2016	43.00	43.10	42.83	43.10
2476	NASDAQ	QTEC	Fri, Mar 18, 2016	42.69	42.95	42.67	42.93
2475	NASDAQ	QTEC	Thu, Mar 17, 2016	42.13	42.57	42.09	42.48
2474	NASDAQ	QTEC	Wed, Mar 16, 2016	41.82	42.23	41.71	42.20
2473	NASDAQ	QTEC	Tue, Mar 15, 2016	41.93	41.93	41.93	41.80
2472	NASDAQ	QTEC	Mon, Mar 14, 2016	41.99	42.05	41.89	41.99
2471	NASDAQ	QTEC	Fri, Mar 11, 2016	41.25	41.25	41.25	42.10
2470	NASDAQ	QTEC	Thu, Mar 10, 2016	41.19	41.19	41.19	41.25
2469	NASDAQ	QTEC	Wed, Mar 9, 2016	41.00	41.28	40.89	40.77
2468	NASDAQ	QTEC	Tue, Mar 8, 2016	41.30	41.30	40.77	41.56
2467	NASDAQ	QTEC	Mon, Mar 7, 2016	41.28	41.74	41.25	41.56
2466	NASDAQ	QTEC	Fri, Mar 4, 2016	41.20	41.71	41.03	41.44
2465	NASDAQ	QTEC	Thu, Mar 3, 2016	41.15	41.15	41.15	41.17
2464	NASDAQ	QTEC	Wed, Mar 2, 2016	41.05	41.15	40.91	41.04
2463	NASDAQ	QTEC	Tue, Mar 1, 2016	40.07	40.82	40.07	39.84
2462	NASDAQ	QTEC	Mon, Feb 29, 2016	40.08	40.32	39.84	40.02
2461	NASDAQ	QTEC	Fri, Feb 26, 2016	40.21	40.30	39.92	40.02
2460	NASDAQ	QTEC	Thu, Feb 25, 2016	39.56	39.83	39.14	39.83
2459	NASDAQ	QTEC	Wed, Feb 24, 2016	38.55	39.50	38.28	39.47
2458	NASDAQ	QTEC	Tue, Feb 23, 2016	39.43	39.50	38.96	39.07
2457	NASDAQ	QTEC	Mon, Feb 22, 2016	39.58	39.87	39.58	39.75
2456	NASDAQ	QTEC	Fri, Feb 19, 2016	38.92	39.26	38.78	39.20
2455	NASDAQ	QTEC	Thu, Feb 18, 2016	39.30	39.30	38.91	38.98
2454	NASDAQ	QTEC	Wed, Feb 17, 2016	38.44	39.16	38.44	39.11
2453	NASDAQ	QTEC	Tue, Feb 16, 2016	37.51	38.31	37.51	38.23
2452	NASDAQ	QTEC	Fri, Feb 12, 2016	36.68	37.15	36.38	37.15
2451	NASDAQ	QTEC	Thu, Feb 11, 2016	35.94	36.58	35.85	36.37
2450	NASDAQ	QTEC	Wed, Feb 10, 2016	36.68	37.05	36.45	36.45
2449	NASDAQ	QTEC	Tue, Feb 9, 2016	35.98	36.85	35.92	36.23
2448	NASDAQ	QTEC	Mon, Feb 8, 2016	36.92	36.92	35.93	36.51
2447	NASDAQ	QTEC	Fri, Feb 5, 2016	38.84	38.84	37.46	37.50
2446	NASDAQ	QTEC	Thu, Feb 4, 2016	38.60	39.23	38.54	38.91
2445	NASDAQ	QTEC	Wed, Feb 3, 2016	38.71	38.76	37.78	38.59
2444	NASDAQ	QTEC	Tue, Feb 2, 2016	39.20	39.20	38.23	38.37
2443	NASDAQ	QTEC	Mon, Feb 1, 2016	39.12	39.70	39.11	39.55
2442	NASDAQ	QTEC	Fri, Jan 29, 2016	38.21	39.37	38.21	39.33
2441	NASDAQ	QTEC	Thu, Jan 28, 2016	38.09	38.21	37.64	37.85
2440	NASDAQ	QTEC	Wed, Jan 27, 2016	38.05	38.31	37.42	37.52
2439	NASDAQ	QTEC	Tue, Jan 26, 2016	37.89	38.36	37.78	38.22
2438	NASDAQ	QTEC	Mon, Jan 25, 2016	38.24	38.34	37.65	37.69
2437	NASDAQ	QTEC	Fri, Jan 22, 2016	38.30	38.50	38.14	38.41
2436	NASDAQ	QTEC	Thu, Jan 21, 2016	37.65	38.19	37.29	37.59
2435	NASDAQ	QTEC	Wed, Jan 20, 2016	36.86	37.72	36.24	37.50
2434	NASDAQ	QTEC	Tue, Jan 19, 2016	38.02	38.09	37.09	37.52
2433	NASDAQ	QTEC	Fri, Jan 15, 2016	37.74	37.98	37.05	37.59
2432	NASDAQ	QTEC	Thu, Jan 14, 2016	38.46	39.30	37.88	39.06
2431	NASDAQ	QTEC	Wed, Jan 13, 2016	39.65	39.70	38.26	38.32
2430	NASDAQ	QTEC	Tue, Jan 12, 2016	39.36	39.75	39.17	39.62
2429	NASDAQ	QTEC	Mon, Jan 11, 2016	39.40	39.48	38.67	39.07
2428	NASDAQ	QTEC	Fri, Jan 8, 2016	40.00	40.04	39.12	39.12
2427	NASDAQ	QTEC	Thu, Jan 7, 2016	40.07	40.63	39.71	39.73
2426	NASDAQ	QTEC	Wed, Jan 6, 2016	41.30	41.33	40.73	40.96
2425	NASDAQ	QTEC	Tue, Jan 5, 2016	42.15	42.15	41.79	41.89
2424	NASDAQ	QTEC	Mon, Jan 4, 2016	41.66	41.91	41.39	41.88
2423	NASDAQ	QTEC	Thu, Dec 31, 2015	43.05	43.11	42.65	42.65
2422	NASDAQ	QTEC	Wed, Dec 30, 2015	43.71	43.71	43.25	43.25
2421	NASDAQ	QTEC	Tue, Dec 29, 2015	43.26	43.76	43.26	43.66
2420	NASDAQ	QTEC	Mon, Dec 28, 2015	43.12	43.12	42.64	43.03
2419	NASDAQ	QTEC	Thu, Dec 24, 2015	43.03	43.29	43.03	43.19
2418	NASDAQ	QTEC	Wed, Dec 23, 2015	42.87	43.12	42.87	43.08
2417	NASDAQ	QTEC	Tue, Dec 22, 2015	42.67	42.88	42.49	42.87
2416	NASDAQ	QTEC	Mon, Dec 21, 2015	42.45	42.57	42.30	42.57
2415	NASDAQ	QTEC	Fri, Dec 18, 2015	42.55	42.60	42.10	42.16
2414	NASDAQ	QTEC	Thu, Dec 17, 2015	43.76	43.77	42.82	42.82
2413	NASDAQ	QTEC	Wed, Dec 16, 2015	43.29	43.56	42.90	43.54
2412	NASDAQ	QTEC	Tue, Dec 15, 2015	42.75	43.30	42.75	43.04
2411	NASDAQ	QTEC	Mon, Dec 14, 2015	42.57	42.57	42.07	42.45
2410	NASDAQ	QTEC	Fri, Dec 11, 2015	43.00	43.01	42.54	42.59
2409	NASDAQ	QTEC	Thu, Dec 10, 2015	43.31	43.75	43.31	43.50
2408	NASDAQ	QTEC	Wed, Dec 9, 2015	43.92	44.03	43.18	43.31
2407	NASDAQ	QTEC	Tue, Dec 8, 2015	43.50	44.13	43.45	44.04
2406	NASDAQ	QTEC	Mon, Dec 7, 2015	44.20	44.20	43.90	44.02
2405	NASDAQ	QTEC	Fri, Dec 4, 2015	43.59	44.43	43.59	44.36
2404	NASDAQ	QTEC	Thu, Dec 3, 2015	44.40	44.41	43.37	43.54
2403	NASDAQ	QTEC	Wed, Dec 2, 2015	44.48	44.55	44.00	44.00
2402	NASDAQ	QTEC	Tue, Dec 1, 2015	43.97	44.36	43.97	44.34
2401	NASDAQ	QTEC	Mon, Nov 30, 2015	43.60	43.88	43.57	43.85
2400	NASDAQ	QTEC	Fri, Nov 27, 2015	43.36	43.60	43.35	43.55
2399	NASDAQ	QTEC	Wed, Nov 25, 2015	43.40	43.54	43.27	43.31
2398	NASDAQ	QTEC	Tue, Nov 24, 2015	42.96	43.45	42.86	43.41
2397	NASDAQ	QTEC	Mon, Nov 23, 2015	43.31	43.44	42.99	43.11
2396	NASDAQ	QTEC	Fri, Nov 20, 2015	43.34	43.45	43.26	43.30
2395	NASDAQ	QTEC	Thu, Nov 19, 2015	43.14	43.37	43.03	43.17
2394	NASDAQ	QTEC	Wed, Nov 18, 2015	42.66	43.10	42.53	43.06
2393	NASDAQ	QTEC	Tue, Nov 17, 2015	42.40	42.95	42.40	42.59
2392	NASDAQ	QTEC	Mon, Nov 16, 2015	42.06	42.51	41.97	42.50
2391	NASDAQ	QTEC	Fri, Nov 13, 2015	42.48	42.50	41.91	41.91
2390	NASDAQ	QTEC	Thu, Nov 12, 2015	42.91	43.24	42.65	42.65
2389	NASDAQ	QTEC	Wed, Nov 11, 2015	43.35	43.46	43.11	43.15
2388	NASDAQ	QTEC	Tue, Nov 10, 2015	43.27	43.34	43.05	43.21
2387	NASDAQ	QTEC	Mon, Nov 9, 2015	43.95	43.95	43.41	43.62
2386	NASDAQ	QTEC	Fri, Nov 6, 2015	43.71	44.09	43.66	44.08
2385	NASDAQ	QTEC	Thu, Nov 5, 2015	43.84	43.97	43.45	43.62
2384	NASDAQ	QTEC	Wed, Nov 4, 2015	43.90	43.90	43.64	43.78
2383	NASDAQ	QTEC	Tue, Nov 3, 2015	43.51	43.97	43.51	43.82
2382	NASDAQ	QTEC	Mon, Nov 2, 2015	43.37	43.69	43.37	43.65
2381	NASDAQ	QTEC	Fri, Oct 30, 2015	43.13	43.42	43.13	43.35
2380	NASDAQ	QTEC	Thu, Oct 29, 2015	43.29	43.29	42.99	43.06
2379	NASDAQ	QTEC	Wed, Oct 28, 2015	43.49	43.83	43.24	43.82
2378	NASDAQ	QTEC	Tue, Oct 27, 2015	43.35	43.54	43.35	43.41
2377	NASDAQ	QTEC	Mon, Oct 26, 2015	43.72	43.72	43.29	43.42
2376	NASDAQ	QTEC	Fri, Oct 23, 2015	43.71	43.86	43.44	43.72
2375	NASDAQ	QTEC	Thu, Oct 22, 2015	42.34	43.10	42.34	43.02
2374	NASDAQ	QTEC	Wed, Oct 21, 2015	42.34	42.53	41.82	41.82
2373	NASDAQ	QTEC	Tue, Oct 20, 2015	42.21	42.21	41.87	42.00
2372	NASDAQ	QTEC	Mon, Oct 19, 2015	42.04	42.25	41.95	42.16
2371	NASDAQ	QTEC	Fri, Oct 16, 2015	42.02	42.11	41.80	42.11
2370	NASDAQ	QTEC	Thu, Oct 15, 2015	41.73	42.09	41.61	41.98
2369	NASDAQ	QTEC	Wed, Oct 14, 2015	41.43	42.05	41.32	41.76
2368	NASDAQ	QTEC	Tue, Oct 13, 2015	41.36	41.63	41.23	41.24
2367	NASDAQ	QTEC	Mon, Oct 12, 2015	41.63	41.63	41.44	41.56
2366	NASDAQ	QTEC	Fri, Oct 9, 2015	41.48	41.59	41.28	41.56
2365	NASDAQ	QTEC	Thu, Oct 8, 2015	40.98	41.44	40.88	41.41
2364	NASDAQ	QTEC	Wed, Oct 7, 2015	41.03	41.27	40.49	41.10
2363	NASDAQ	QTEC	Tue, Oct 6, 2015	40.69	40.84	40.36	40.81
2362	NASDAQ	QTEC	Mon, Oct 5, 2015	40.07	40.82	40.07	40.66
2361	NASDAQ	QTEC	Fri, Oct 2, 2015	38.53	39.89	38.53	39.84
2360	NASDAQ	QTEC	Thu, Oct 1, 2015	39.38	39.38	38.55	39.08
2359	NASDAQ	QTEC	Wed, Sep 30, 2015	38.82	39.37	38.82	39.37
2358	NASDAQ	QTEC	Tue, Sep 29, 2015	38.22	38.60	37.96	38.18
2357	NASDAQ	QTEC	Mon, Sep 28, 2015	38.80	38.98	38.12	38.13
2356	NASDAQ	QTEC	Fri, Sep 25, 2015	39.53	39.53	38.84	39.07
2355	NASDAQ	QTEC	Thu, Sep 24, 2015	38.84	39.14	38.41	39.14
2354	NASDAQ	QTEC	Wed, Sep 23, 2015	39.44	39.47	39.04	39.11
2353	NASDAQ	QTEC	Tue, Sep 22, 2015	39.58	39.67	39.20	39.42
2352	NASDAQ	QTEC	Mon, Sep 21, 2015	40.27	40.33	39.97	40.17
2351	NASDAQ	QTEC	Fri, Sep 18, 2015	40.39	40.54	39.96	40.08
2350	NASDAQ	QTEC	Thu, Sep 17, 2015	40.87	41.27	40.61	40.67
2349	NASDAQ	QTEC	Wed, Sep 16, 2015	40.77	41.00	40.64	40.98
2348	NASDAQ	QTEC	Tue, Sep 15, 2015	40.34	40.81	40.34	40.73
2347	NASDAQ	QTEC	Mon, Sep 14, 2015	40.51	40.52	40.16	40.25
2346	NASDAQ	QTEC	Fri, Sep 11, 2015	39.99	40.31	39.86	40.26
2345	NASDAQ	QTEC	Thu, Sep 10, 2015	39.85	40.53	39.80	40.22
2344	NASDAQ	QTEC	Wed, Sep 9, 2015	40.81	40.85	39.91	39.91
2343	NASDAQ	QTEC	Tue, Sep 8, 2015	39.94	40.51	39.94	40.51
2342	NASDAQ	QTEC	Fri, Sep 4, 2015	39.39	39.45	39.02	39.17
2341	NASDAQ	QTEC	Thu, Sep 3, 2015	39.82	40.25	39.70	39.81
2340	NASDAQ	QTEC	Wed, Sep 2, 2015	39.43	39.62	38.94	39.62
2339	NASDAQ	QTEC	Tue, Sep 1, 2015	39.19	39.63	38.70	38.92
2338	NASDAQ	QTEC	Mon, Aug 31, 2015	40.03	40.39	39.93	40.11
2337	NASDAQ	QTEC	Fri, Aug 28, 2015	40.17	40.36	40.08	40.32
2336	NASDAQ	QTEC	Thu, Aug 27, 2015	39.73	40.26	39.62	40.25
2335	NASDAQ	QTEC	Wed, Aug 26, 2015	38.27	39.16	37.75	39.11
2334	NASDAQ	QTEC	Tue, Aug 25, 2015	38.71	39.23	37.36	37.44
2333	NASDAQ	QTEC	Mon, Aug 24, 2015	36.36	39.29	33.85	37.85
2332	NASDAQ	QTEC	Fri, Aug 21, 2015	39.93	40.31	39.25	39.33
2331	NASDAQ	QTEC	Thu, Aug 20, 2015	41.43	41.43	40.46	40.51
2330	NASDAQ	QTEC	Wed, Aug 19, 2015	42.11	42.11	41.58	41.82
2329	NASDAQ	QTEC	Tue, Aug 18, 2015	42.42	42.42	42.11	42.15
2328	NASDAQ	QTEC	Mon, Aug 17, 2015	42.08	42.55	41.96	42.55
2327	NASDAQ	QTEC	Fri, Aug 14, 2015	42.14	42.33	42.11	42.29
2326	NASDAQ	QTEC	Thu, Aug 13, 2015	42.45	42.52	42.14	42.17
2325	NASDAQ	QTEC	Wed, Aug 12, 2015	41.81	42.51	41.56	42.41
2324	NASDAQ	QTEC	Tue, Aug 11, 2015	42.73	42.73	42.13	42.31
2323	NASDAQ	QTEC	Mon, Aug 10, 2015	42.61	43.15	42.61	43.05
2322	NASDAQ	QTEC	Fri, Aug 7, 2015	42.20	42.34	42.05	42.34
2321	NASDAQ	QTEC	Thu, Aug 6, 2015	42.77	42.77	42.02	42.20
2320	NASDAQ	QTEC	Wed, Aug 5, 2015	42.40	42.89	42.40	42.70
2319	NASDAQ	QTEC	Tue, Aug 4, 2015	42.33	42.38	42.03	42.19
2318	NASDAQ	QTEC	Mon, Aug 3, 2015	42.43	42.48	42.10	42.35
2317	NASDAQ	QTEC	Fri, Jul 31, 2015	42.72	42.74	42.35	42.38
2316	NASDAQ	QTEC	Thu, Jul 30, 2015	42.35	42.77	42.28	42.65
2315	NASDAQ	QTEC	Wed, Jul 29, 2015	42.01	42.37	41.86	42.35
2314	NASDAQ	QTEC	Tue, Jul 28, 2015	41.63	42.14	41.31	42.03
2313	NASDAQ	QTEC	Mon, Jul 27, 2015	41.76	41.92	41.55	41.57
2312	NASDAQ	QTEC	Fri, Jul 24, 2015	42.75	42.75	41.97	42.05
2311	NASDAQ	QTEC	Thu, Jul 23, 2015	42.43	43.04	42.43	42.60
2310	NASDAQ	QTEC	Wed, Jul 22, 2015	42.17	42.39	42.11	42.31
2309	NASDAQ	QTEC	Tue, Jul 21, 2015	42.69	42.92	42.66	42.74
2308	NASDAQ	QTEC	Mon, Jul 20, 2015	42.96	42.96	42.63	42.72
2307	NASDAQ	QTEC	Fri, Jul 17, 2015	42.76	42.83	42.63	42.81
2306	NASDAQ	QTEC	Thu, Jul 16, 2015	42.55	42.59	42.36	42.57
2305	NASDAQ	QTEC	Wed, Jul 15, 2015	42.64	42.64	42.34	42.42
2304	NASDAQ	QTEC	Tue, Jul 14, 2015	42.42	42.76	42.42	42.67
2303	NASDAQ	QTEC	Mon, Jul 13, 2015	42.07	42.39	42.07	42.33
2302	NASDAQ	QTEC	Fri, Jul 10, 2015	41.88	41.92	41.59	41.81
2301	NASDAQ	QTEC	Thu, Jul 9, 2015	42.02	42.14	41.42	41.44
2300	NASDAQ	QTEC	Wed, Jul 8, 2015	41.84	41.84	41.42	41.51
2299	NASDAQ	QTEC	Tue, Jul 7, 2015	42.11	42.29	41.25	42.17
2298	NASDAQ	QTEC	Mon, Jul 6, 2015	42.24	42.49	41.97	42.22
2297	NASDAQ	QTEC	Thu, Jul 2, 2015	42.66	42.68	42.50	42.66
2296	NASDAQ	QTEC	Wed, Jul 1, 2015	42.87	42.87	42.40	42.60
2295	NASDAQ	QTEC	Tue, Jun 30, 2015	42.74	42.74	42.34	42.42
2294	NASDAQ	QTEC	Mon, Jun 29, 2015	42.88	43.17	42.37	42.40
2293	NASDAQ	QTEC	Fri, Jun 26, 2015	43.97	43.97	43.31	43.46
2292	NASDAQ	QTEC	Thu, Jun 25, 2015	44.49	44.49	44.08	44.19
2291	NASDAQ	QTEC	Wed, Jun 24, 2015	44.66	44.68	44.28	44.36
2290	NASDAQ	QTEC	Tue, Jun 23, 2015	44.93	45.00	44.68	44.79
2289	NASDAQ	QTEC	Mon, Jun 22, 2015	44.91	44.97	44.78	44.91
2288	NASDAQ	QTEC	Fri, Jun 19, 2015	44.96	44.96	44.56	44.66
2287	NASDAQ	QTEC	Thu, Jun 18, 2015	44.46	44.95	44.46	44.84
2286	NASDAQ	QTEC	Wed, Jun 17, 2015	44.21	44.54	44.12	44.34
2285	NASDAQ	QTEC	Tue, Jun 16, 2015	43.96	44.33	43.96	44.23
2284	NASDAQ	QTEC	Mon, Jun 15, 2015	44.10	44.14	43.77	44.11
2283	NASDAQ	QTEC	Fri, Jun 12, 2015	44.52	44.61	44.35	44.36
2282	NASDAQ	QTEC	Thu, Jun 11, 2015	44.73	44.93	44.67	44.71
2281	NASDAQ	QTEC	Wed, Jun 10, 2015	44.27	44.76	44.27	44.68
2280	NASDAQ	QTEC	Tue, Jun 9, 2015	44.23	44.23	43.77	44.09
2279	NASDAQ	QTEC	Mon, Jun 8, 2015	44.78	44.85	44.13	44.20
2278	NASDAQ	QTEC	Fri, Jun 5, 2015	44.67	44.91	44.55	44.85
2277	NASDAQ	QTEC	Thu, Jun 4, 2015	45.00	45.18	44.70	44.79
2276	NASDAQ	QTEC	Wed, Jun 3, 2015	45.43	45.50	45.17	45.17
2275	NASDAQ	QTEC	Tue, Jun 2, 2015	45.37	45.45	45.16	45.24
2274	NASDAQ	QTEC	Mon, Jun 1, 2015	45.44	45.56	45.30	45.44
2273	NASDAQ	QTEC	Fri, May 29, 2015	45.57	45.59	45.18	45.32
2272	NASDAQ	QTEC	Thu, May 28, 2015	45.29	45.52	45.29	45.45
2271	NASDAQ	QTEC	Wed, May 27, 2015	44.35	45.49	44.35	45.41
2270	NASDAQ	QTEC	Tue, May 26, 2015	44.66	44.66	44.14	44.31
2269	NASDAQ	QTEC	Fri, May 22, 2015	44.67	44.99	44.67	44.83
2268	NASDAQ	QTEC	Thu, May 21, 2015	44.50	44.79	44.35	44.72
2267	NASDAQ	QTEC	Wed, May 20, 2015	44.60	44.89	44.52	44.65
2266	NASDAQ	QTEC	Tue, May 19, 2015	44.94	44.94	44.54	44.54
2265	NASDAQ	QTEC	Mon, May 18, 2015	44.54	44.83	44.43	44.77
2264	NASDAQ	QTEC	Fri, May 15, 2015	44.75	44.86	44.50	44.55
2263	NASDAQ	QTEC	Thu, May 14, 2015	44.30	44.70	44.30	44.66
2262	NASDAQ	QTEC	Wed, May 13, 2015	43.98	44.23	43.95	44.06
2261	NASDAQ	QTEC	Tue, May 12, 2015	43.80	43.99	43.55	43.82
2260	NASDAQ	QTEC	Mon, May 11, 2015	44.15	44.24	44.07	44.09
2259	NASDAQ	QTEC	Fri, May 8, 2015	44.15	44.26	44.14	44.19
2258	NASDAQ	QTEC	Thu, May 7, 2015	43.62	43.90	43.59	43.81
2257	NASDAQ	QTEC	Wed, May 6, 2015	43.81	43.86	43.21	43.47
2256	NASDAQ	QTEC	Tue, May 5, 2015	44.23	44.25	43.68	43.68
2255	NASDAQ	QTEC	Mon, May 4, 2015	44.54	44.67	44.45	44.51
2254	NASDAQ	QTEC	Fri, May 1, 2015	44.09	44.49	44.07	44.46
2253	NASDAQ	QTEC	Thu, Apr 30, 2015	44.09	44.13	43.50	43.75
2252	NASDAQ	QTEC	Wed, Apr 29, 2015	44.15	44.40	43.93	44.24
2251	NASDAQ	QTEC	Tue, Apr 28, 2015	44.41	44.61	44.20	44.50
2250	NASDAQ	QTEC	Mon, Apr 27, 2015	44.50	44.77	44.34	44.44
2249	NASDAQ	QTEC	Fri, Apr 24, 2015	44.79	44.79	44.32	44.44
2248	NASDAQ	QTEC	Thu, Apr 23, 2015	44.43	44.80	44.38	44.64
2247	NASDAQ	QTEC	Wed, Apr 22, 2015	44.54	44.78	44.38	44.78
2246	NASDAQ	QTEC	Tue, Apr 21, 2015	44.52	44.57	44.32	44.39
2245	NASDAQ	QTEC	Mon, Apr 20, 2015	43.91	44.26	43.91	44.15
2244	NASDAQ	QTEC	Fri, Apr 17, 2015	43.92	43.92	43.52	43.67
2243	NASDAQ	QTEC	Thu, Apr 16, 2015	44.11	44.28	44.10	44.25
2242	NASDAQ	QTEC	Wed, Apr 15, 2015	44.09	44.51	44.09	44.40
2241	NASDAQ	QTEC	Tue, Apr 14, 2015	43.96	44.11	43.70	43.89
2240	NASDAQ	QTEC	Mon, Apr 13, 2015	44.29	44.50	44.03	44.09
2239	NASDAQ	QTEC	Fri, Apr 10, 2015	44.10	44.40	44.04	44.40
2238	NASDAQ	QTEC	Thu, Apr 9, 2015	43.71	44.11	43.65	44.11
2237	NASDAQ	QTEC	Wed, Apr 8, 2015	43.43	43.79	43.43	43.75
2236	NASDAQ	QTEC	Tue, Apr 7, 2015	43.47	43.74	43.43	43.44
2235	NASDAQ	QTEC	Mon, Apr 6, 2015	42.71	43.50	42.68	43.42
2234	NASDAQ	QTEC	Thu, Apr 2, 2015	43.30	43.43	43.10	43.26
2233	NASDAQ	QTEC	Wed, Apr 1, 2015	43.25	43.25	42.90	43.18
2232	NASDAQ	QTEC	Tue, Mar 31, 2015	43.73	43.73	43.38	43.43
2231	NASDAQ	QTEC	Mon, Mar 30, 2015	43.62	43.90	43.53	43.88
2230	NASDAQ	QTEC	Fri, Mar 27, 2015	42.47	43.25	42.38	43.14
2229	NASDAQ	QTEC	Thu, Mar 26, 2015	42.24	42.72	41.90	42.52
2228	NASDAQ	QTEC	Wed, Mar 25, 2015	44.33	44.33	42.79	42.87
2227	NASDAQ	QTEC	Tue, Mar 24, 2015	44.75	44.80	44.42	44.44
2226	NASDAQ	QTEC	Mon, Mar 23, 2015	44.92	44.93	44.70	44.70
2225	NASDAQ	QTEC	Fri, Mar 20, 2015	44.86	45.09	44.71	44.99
2224	NASDAQ	QTEC	Thu, Mar 19, 2015	44.35	44.61	44.35	44.53
2223	NASDAQ	QTEC	Wed, Mar 18, 2015	43.82	44.58	43.56	44.38
2222	NASDAQ	QTEC	Tue, Mar 17, 2015	43.83	44.00	43.71	43.95
2221	NASDAQ	QTEC	Mon, Mar 16, 2015	43.64	44.11	43.60	44.07
2220	NASDAQ	QTEC	Fri, Mar 13, 2015	43.50	43.60	43.13	43.49
2219	NASDAQ	QTEC	Thu, Mar 12, 2015	42.97	43.52	42.88	43.52
2218	NASDAQ	QTEC	Wed, Mar 11, 2015	43.52	43.61	43.25	43.32
2217	NASDAQ	QTEC	Tue, Mar 10, 2015	43.84	43.91	43.39	43.39
2216	NASDAQ	QTEC	Mon, Mar 9, 2015	44.03	44.25	44.03	44.15
2215	NASDAQ	QTEC	Fri, Mar 6, 2015	44.54	44.59	43.95	44.03
2214	NASDAQ	QTEC	Thu, Mar 5, 2015	44.60	44.72	44.43	44.68
2213	NASDAQ	QTEC	Wed, Mar 4, 2015	44.43	44.50	44.10	44.47
2212	NASDAQ	QTEC	Tue, Mar 3, 2015	45.06	45.06	44.48	44.56
2211	NASDAQ	QTEC	Mon, Mar 2, 2015	44.71	45.28	44.71	45.24
2210	NASDAQ	QTEC	Fri, Feb 27, 2015	44.73	44.83	44.56	44.58
2209	NASDAQ	QTEC	Thu, Feb 26, 2015	44.63	44.82	44.50	44.69
2208	NASDAQ	QTEC	Wed, Feb 25, 2015	44.59	44.63	44.38	44.45
2207	NASDAQ	QTEC	Tue, Feb 24, 2015	44.36	44.64	44.21	44.64
2206	NASDAQ	QTEC	Mon, Feb 23, 2015	44.66	44.66	44.25	44.41
2205	NASDAQ	QTEC	Fri, Feb 20, 2015	44.38	44.68	44.13	44.66
2204	NASDAQ	QTEC	Thu, Feb 19, 2015	44.19	44.35	44.11	44.33
2203	NASDAQ	QTEC	Wed, Feb 18, 2015	44.10	44.21	43.91	44.09
2202	NASDAQ	QTEC	Tue, Feb 17, 2015	44.11	44.23	43.99	44.20
2201	NASDAQ	QTEC	Fri, Feb 13, 2015	43.95	44.22	43.95	44.20
2200	NASDAQ	QTEC	Thu, Feb 12, 2015	43.25	43.83	43.25	43.83
2199	NASDAQ	QTEC	Wed, Feb 11, 2015	42.92	43.22	42.92	43.12
2198	NASDAQ	QTEC	Tue, Feb 10, 2015	42.40	42.97	42.27	42.97
2197	NASDAQ	QTEC	Mon, Feb 9, 2015	42.22	42.30	42.04	42.13
2196	NASDAQ	QTEC	Fri, Feb 6, 2015	42.52	42.82	42.14	42.28
2195	NASDAQ	QTEC	Thu, Feb 5, 2015	42.37	42.53	42.29	42.51
2194	NASDAQ	QTEC	Wed, Feb 4, 2015	41.98	42.49	41.98	42.24
2193	NASDAQ	QTEC	Tue, Feb 3, 2015	41.57	42.10	41.44	42.06
2192	NASDAQ	QTEC	Mon, Feb 2, 2015	41.25	41.44	40.48	41.40
2191	NASDAQ	QTEC	Fri, Jan 30, 2015	41.65	41.82	41.08	41.09
2190	NASDAQ	QTEC	Thu, Jan 29, 2015	41.62	41.98	41.18	41.90
2189	NASDAQ	QTEC	Wed, Jan 28, 2015	42.56	42.63	41.62	41.65
2188	NASDAQ	QTEC	Tue, Jan 27, 2015	42.45	42.45	41.80	42.04
2187	NASDAQ	QTEC	Mon, Jan 26, 2015	43.14	43.14	42.72	43.05
2186	NASDAQ	QTEC	Fri, Jan 23, 2015	43.13	43.37	43.12	43.24
2185	NASDAQ	QTEC	Thu, Jan 22, 2015	42.73	43.32	42.18	43.24
2184	NASDAQ	QTEC	Wed, Jan 21, 2015	42.40	42.89	42.25	42.77
2183	NASDAQ	QTEC	Tue, Jan 20, 2015	42.56	42.70	42.08	42.54
2182	NASDAQ	QTEC	Fri, Jan 16, 2015	41.61	42.32	41.50	42.28
2181	NASDAQ	QTEC	Thu, Jan 15, 2015	42.29	42.44	41.63	41.63
2180	NASDAQ	QTEC	Wed, Jan 14, 2015	42.08	42.44	41.74	42.17
2179	NASDAQ	QTEC	Tue, Jan 13, 2015	43.09	43.56	42.19	42.42
2178	NASDAQ	QTEC	Mon, Jan 12, 2015	43.34	43.34	42.54	42.74
2177	NASDAQ	QTEC	Fri, Jan 9, 2015	43.65	43.71	43.06	43.41
2176	NASDAQ	QTEC	Thu, Jan 8, 2015	42.63	43.54	42.63	43.45
2175	NASDAQ	QTEC	Wed, Jan 7, 2015	42.46	42.63	42.17	42.49
2174	NASDAQ	QTEC	Tue, Jan 6, 2015	43.01	43.02	41.98	42.07
2173	NASDAQ	QTEC	Mon, Jan 5, 2015	43.54	43.56	42.84	43.01
2172	NASDAQ	QTEC	Fri, Jan 2, 2015	43.89	44.06	43.33	43.65
2171	NASDAQ	QTEC	Wed, Dec 31, 2014	44.10	44.42	43.68	43.75
2170	NASDAQ	QTEC	Tue, Dec 30, 2014	44.34	44.35	44.05	44.09
2169	NASDAQ	QTEC	Mon, Dec 29, 2014	44.61	44.61	44.37	44.43
2168	NASDAQ	QTEC	Fri, Dec 26, 2014	44.70	44.71	44.55	44.55
2167	NASDAQ	QTEC	Wed, Dec 24, 2014	44.75	44.75	44.55	44.59
2166	NASDAQ	QTEC	Tue, Dec 23, 2014	44.80	44.80	44.52	44.58
2165	NASDAQ	QTEC	Mon, Dec 22, 2014	44.62	44.84	44.59	44.79
2164	NASDAQ	QTEC	Fri, Dec 19, 2014	44.50	44.73	44.27	44.37
2163	NASDAQ	QTEC	Thu, Dec 18, 2014	43.96	44.30	43.79	44.22
2162	NASDAQ	QTEC	Wed, Dec 17, 2014	42.65	43.43	42.42	43.28
2161	NASDAQ	QTEC	Tue, Dec 16, 2014	42.75	43.45	42.51	42.52
2160	NASDAQ	QTEC	Mon, Dec 15, 2014	43.56	43.70	42.77	43.02
2159	NASDAQ	QTEC	Fri, Dec 12, 2014	43.52	43.84	43.30	43.31
2158	NASDAQ	QTEC	Thu, Dec 11, 2014	44.41	44.41	43.82	43.90
2157	NASDAQ	QTEC	Wed, Dec 10, 2014	44.37	44.42	43.57	43.62
2156	NASDAQ	QTEC	Tue, Dec 9, 2014	43.77	44.47	43.71	44.42
2155	NASDAQ	QTEC	Mon, Dec 8, 2014	44.70	44.83	44.06	44.32
2154	NASDAQ	QTEC	Fri, Dec 5, 2014	44.80	44.80	44.63	44.78
2153	NASDAQ	QTEC	Thu, Dec 4, 2014	44.57	44.76	44.37	44.65
2152	NASDAQ	QTEC	Wed, Dec 3, 2014	44.28	44.68	44.18	44.61
2151	NASDAQ	QTEC	Tue, Dec 2, 2014	44.05	44.27	43.96	44.22
2150	NASDAQ	QTEC	Mon, Dec 1, 2014	44.45	44.45	43.89	44.02
2149	NASDAQ	QTEC	Fri, Nov 28, 2014	44.45	44.66	44.32	44.55
2148	NASDAQ	QTEC	Wed, Nov 26, 2014	43.79	44.31	43.79	44.29
2147	NASDAQ	QTEC	Tue, Nov 25, 2014	43.99	43.99	43.79	43.86
2146	NASDAQ	QTEC	Mon, Nov 24, 2014	43.69	43.90	43.58	43.90
2145	NASDAQ	QTEC	Fri, Nov 21, 2014	43.74	43.76	43.38	43.54
2144	NASDAQ	QTEC	Thu, Nov 20, 2014	42.68	43.20	42.66	43.16
2143	NASDAQ	QTEC	Wed, Nov 19, 2014	43.24	43.24	42.76	43.01
2142	NASDAQ	QTEC	Tue, Nov 18, 2014	43.04	43.30	42.98	43.24
2141	NASDAQ	QTEC	Mon, Nov 17, 2014	42.95	42.95	42.60	42.91
2140	NASDAQ	QTEC	Fri, Nov 14, 2014	42.66	43.04	42.46	42.99
2139	NASDAQ	QTEC	Thu, Nov 13, 2014	42.68	42.90	42.63	42.82
2138	NASDAQ	QTEC	Wed, Nov 12, 2014	42.43	42.64	42.35	42.61
2137	NASDAQ	QTEC	Tue, Nov 11, 2014	42.63	42.63	42.43	42.51
2136	NASDAQ	QTEC	Mon, Nov 10, 2014	42.38	42.61	42.34	42.59
2135	NASDAQ	QTEC	Fri, Nov 7, 2014	42.56	42.87	42.15	42.34
2134	NASDAQ	QTEC	Thu, Nov 6, 2014	42.50	42.53	42.23	42.49
2133	NASDAQ	QTEC	Wed, Nov 5, 2014	42.51	42.58	42.27	42.53
2132	NASDAQ	QTEC	Tue, Nov 4, 2014	42.13	42.33	41.96	42.26
2131	NASDAQ	QTEC	Mon, Nov 3, 2014	42.10	42.39	41.98	42.21
2130	NASDAQ	QTEC	Fri, Oct 31, 2014	41.95	42.08	41.81	41.96
2129	NASDAQ	QTEC	Thu, Oct 30, 2014	40.77	41.16	40.59	41.09
2128	NASDAQ	QTEC	Wed, Oct 29, 2014	40.91	40.93	40.45	40.75
2127	NASDAQ	QTEC	Tue, Oct 28, 2014	40.51	40.96	40.49	40.95
2126	NASDAQ	QTEC	Mon, Oct 27, 2014	40.25	40.39	40.02	40.31
2125	NASDAQ	QTEC	Fri, Oct 24, 2014	39.83	40.24	39.69	40.24
2124	NASDAQ	QTEC	Thu, Oct 23, 2014	39.55	39.83	39.47	39.69
2123	NASDAQ	QTEC	Wed, Oct 22, 2014	39.81	39.82	39.10	39.12
2122	NASDAQ	QTEC	Tue, Oct 21, 2014	38.81	39.55	38.72	39.51
2121	NASDAQ	QTEC	Mon, Oct 20, 2014	37.97	38.41	37.78	38.41
2120	NASDAQ	QTEC	Fri, Oct 17, 2014	38.03	38.39	37.88	38.03
2119	NASDAQ	QTEC	Thu, Oct 16, 2014	36.80	37.80	36.53	37.54
2118	NASDAQ	QTEC	Wed, Oct 15, 2014	36.90	37.60	36.44	37.50
2117	NASDAQ	QTEC	Tue, Oct 14, 2014	37.47	37.88	37.25	37.37
2116	NASDAQ	QTEC	Mon, Oct 13, 2014	37.67	38.04	37.10	37.15
2115	NASDAQ	QTEC	Fri, Oct 10, 2014	39.09	39.09	37.70	37.70
2114	NASDAQ	QTEC	Thu, Oct 9, 2014	40.30	40.34	39.44	39.49
2113	NASDAQ	QTEC	Wed, Oct 8, 2014	39.64	40.43	39.28	40.38
2112	NASDAQ	QTEC	Tue, Oct 7, 2014	40.17	40.21	39.60	39.60
2111	NASDAQ	QTEC	Mon, Oct 6, 2014	40.66	40.75	40.21	40.31
2110	NASDAQ	QTEC	Fri, Oct 3, 2014	40.57	40.73	40.39	40.54
2109	NASDAQ	QTEC	Thu, Oct 2, 2014	40.24	40.40	39.65	40.28
2108	NASDAQ	QTEC	Wed, Oct 1, 2014	41.09	41.09	40.22	40.24
2107	NASDAQ	QTEC	Tue, Sep 30, 2014	41.30	41.32	41.03	41.12
2106	NASDAQ	QTEC	Mon, Sep 29, 2014	40.77	41.30	40.77	41.21
2105	NASDAQ	QTEC	Fri, Sep 26, 2014	40.96	41.23	40.83	41.18
2104	NASDAQ	QTEC	Thu, Sep 25, 2014	41.37	41.37	40.68	40.75
2103	NASDAQ	QTEC	Wed, Sep 24, 2014	41.24	41.58	41.04	41.56
2102	NASDAQ	QTEC	Tue, Sep 23, 2014	41.04	41.36	41.04	41.15
2101	NASDAQ	QTEC	Mon, Sep 22, 2014	41.77	41.77	41.19	41.30
2100	NASDAQ	QTEC	Fri, Sep 19, 2014	42.51	42.51	41.71	41.86
2099	NASDAQ	QTEC	Thu, Sep 18, 2014	41.94	42.24	41.87	42.24
2098	NASDAQ	QTEC	Wed, Sep 17, 2014	41.66	41.95	41.50	41.72
2097	NASDAQ	QTEC	Tue, Sep 16, 2014	41.03	41.67	41.03	41.64
2096	NASDAQ	QTEC	Mon, Sep 15, 2014	41.80	41.80	41.12	41.17
2095	NASDAQ	QTEC	Fri, Sep 12, 2014	41.96	41.96	41.56	41.65
2094	NASDAQ	QTEC	Thu, Sep 11, 2014	41.78	41.91	41.59	41.91
2093	NASDAQ	QTEC	Wed, Sep 10, 2014	41.78	41.87	41.56	41.82
2092	NASDAQ	QTEC	Tue, Sep 9, 2014	42.09	42.09	41.63	41.67
2091	NASDAQ	QTEC	Mon, Sep 8, 2014	41.82	42.20	41.82	42.03
2090	NASDAQ	QTEC	Fri, Sep 5, 2014	41.64	41.89	41.61	41.89
2089	NASDAQ	QTEC	Thu, Sep 4, 2014	41.72	41.82	41.45	41.53
2088	NASDAQ	QTEC	Wed, Sep 3, 2014	41.51	41.65	41.45	41.51
2087	NASDAQ	QTEC	Tue, Sep 2, 2014	41.59	41.74	41.28	41.46
2086	NASDAQ	QTEC	Fri, Aug 29, 2014	41.33	41.39	41.19	41.36
2085	NASDAQ	QTEC	Thu, Aug 28, 2014	40.98	41.12	40.86	41.11
2084	NASDAQ	QTEC	Wed, Aug 27, 2014	41.19	41.19	41.01	41.07
2083	NASDAQ	QTEC	Tue, Aug 26, 2014	41.16	41.19	41.10	41.14
2082	NASDAQ	QTEC	Mon, Aug 25, 2014	41.38	41.38	40.99	41.07
2081	NASDAQ	QTEC	Fri, Aug 22, 2014	41.07	41.21	41.06	41.10
2080	NASDAQ	QTEC	Thu, Aug 21, 2014	41.14	41.15	41.01	41.15
2079	NASDAQ	QTEC	Wed, Aug 20, 2014	40.96	41.09	40.89	41.04
2078	NASDAQ	QTEC	Tue, Aug 19, 2014	40.72	40.94	40.70	40.92
2077	NASDAQ	QTEC	Mon, Aug 18, 2014	40.59	40.67	40.40	40.66
2076	NASDAQ	QTEC	Fri, Aug 15, 2014	40.48	40.57	40.04	40.39
2075	NASDAQ	QTEC	Thu, Aug 14, 2014	40.24	40.25	40.08	40.24
2074	NASDAQ	QTEC	Wed, Aug 13, 2014	39.91	40.10	39.88	40.09
2073	NASDAQ	QTEC	Tue, Aug 12, 2014	39.78	39.79	39.45	39.68
2072	NASDAQ	QTEC	Mon, Aug 11, 2014	39.68	39.92	39.63	39.81
2071	NASDAQ	QTEC	Fri, Aug 8, 2014	39.33	39.58	39.20	39.57
2070	NASDAQ	QTEC	Thu, Aug 7, 2014	39.63	39.63	39.02	39.16
2069	NASDAQ	QTEC	Wed, Aug 6, 2014	39.29	39.60	39.07	39.41
2068	NASDAQ	QTEC	Tue, Aug 5, 2014	39.66	39.81	39.36	39.48
2067	NASDAQ	QTEC	Mon, Aug 4, 2014	39.54	39.88	39.38	39.76
2066	NASDAQ	QTEC	Fri, Aug 1, 2014	39.55	39.85	39.27	39.51
2065	NASDAQ	QTEC	Thu, Jul 31, 2014	40.14	40.14	39.64	39.64
2064	NASDAQ	QTEC	Wed, Jul 30, 2014	40.47	40.53	40.22	40.46
2063	NASDAQ	QTEC	Tue, Jul 29, 2014	40.46	40.50	40.20	40.27
2062	NASDAQ	QTEC	Mon, Jul 28, 2014	40.45	40.45	39.98	40.36
2061	NASDAQ	QTEC	Fri, Jul 25, 2014	40.43	40.43	40.20	40.34
2060	NASDAQ	QTEC	Thu, Jul 24, 2014	40.41	40.56	40.41	40.54
2059	NASDAQ	QTEC	Wed, Jul 23, 2014	40.51	40.51	40.23	40.30
2058	NASDAQ	QTEC	Tue, Jul 22, 2014	40.48	40.73	40.48	40.62
2057	NASDAQ	QTEC	Mon, Jul 21, 2014	40.33	40.44	40.16	40.36
2056	NASDAQ	QTEC	Fri, Jul 18, 2014	40.07	40.35	40.07	40.34
2055	NASDAQ	QTEC	Thu, Jul 17, 2014	40.31	40.36	39.86	39.90
2054	NASDAQ	QTEC	Wed, Jul 16, 2014	40.57	40.65	40.46	40.53
2053	NASDAQ	QTEC	Tue, Jul 15, 2014	40.44	40.48	40.05	40.28
2052	NASDAQ	QTEC	Mon, Jul 14, 2014	40.41	40.49	40.28	40.34
2051	NASDAQ	QTEC	Fri, Jul 11, 2014	40.06	40.17	39.98	40.12
2050	NASDAQ	QTEC	Thu, Jul 10, 2014	39.60	40.16	39.50	40.01
2049	NASDAQ	QTEC	Wed, Jul 9, 2014	40.15	40.18	39.89	40.14
2048	NASDAQ	QTEC	Tue, Jul 8, 2014	40.54	40.54	39.69	39.98
2047	NASDAQ	QTEC	Mon, Jul 7, 2014	40.70	40.70	40.37	40.39
2046	NASDAQ	QTEC	Thu, Jul 3, 2014	40.59	40.68	40.47	40.66
2045	NASDAQ	QTEC	Wed, Jul 2, 2014	40.46	40.47	40.33	40.37
2044	NASDAQ	QTEC	Tue, Jul 1, 2014	40.06	40.49	40.06	40.42
2043	NASDAQ	QTEC	Mon, Jun 30, 2014	39.83	39.98	39.79	39.95
2042	NASDAQ	QTEC	Fri, Jun 27, 2014	39.56	39.72	39.48	39.69
2041	NASDAQ	QTEC	Thu, Jun 26, 2014	39.70	39.64	39.36	39.56
2040	NASDAQ	QTEC	Wed, Jun 25, 2014	39.53	39.71	39.41	39.71
2039	NASDAQ	QTEC	Tue, Jun 24, 2014	39.68	39.93	39.42	39.51
2038	NASDAQ	QTEC	Mon, Jun 23, 2014	39.78	39.78	39.65	39.68
2037	NASDAQ	QTEC	Fri, Jun 20, 2014	39.79	39.79	39.56	39.73
2036	NASDAQ	QTEC	Thu, Jun 19, 2014	39.89	39.89	39.51	39.71
2035	NASDAQ	QTEC	Wed, Jun 18, 2014	39.70	39.86	39.46	39.86
2034	NASDAQ	QTEC	Tue, Jun 17, 2014	39.47	39.73	39.45	39.66
2033	NASDAQ	QTEC	Mon, Jun 16, 2014	39.30	39.50	39.25	39.45
2032	NASDAQ	QTEC	Fri, Jun 13, 2014	39.34	39.40	39.16	39.31
2031	NASDAQ	QTEC	Thu, Jun 12, 2014	39.20	39.25	38.91	39.05
2030	NASDAQ	QTEC	Wed, Jun 11, 2014	39.18	39.32	39.03	39.26
2029	NASDAQ	QTEC	Tue, Jun 10, 2014	39.13	39.20	39.00	39.20
2028	NASDAQ	QTEC	Mon, Jun 9, 2014	39.08	39.27	39.03	39.12
2027	NASDAQ	QTEC	Fri, Jun 6, 2014	38.92	39.12	38.92	39.07
2026	NASDAQ	QTEC	Thu, Jun 5, 2014	38.49	38.82	38.35	38.76
2025	NASDAQ	QTEC	Wed, Jun 4, 2014	38.25	38.45	38.21	38.42
2024	NASDAQ	QTEC	Tue, Jun 3, 2014	38.31	38.36	38.17	38.32
2023	NASDAQ	QTEC	Mon, Jun 2, 2014	38.44	38.44	38.12	38.30
2022	NASDAQ	QTEC	Fri, May 30, 2014	38.23	38.27	38.08	38.23
2021	NASDAQ	QTEC	Thu, May 29, 2014	38.30	38.31	38.14	38.28
2020	NASDAQ	QTEC	Wed, May 28, 2014	38.29	38.29	38.07	38.14
2019	NASDAQ	QTEC	Tue, May 27, 2014	37.96	38.20	37.87	38.20
2018	NASDAQ	QTEC	Fri, May 23, 2014	37.38	37.76	37.38	37.76
2017	NASDAQ	QTEC	Thu, May 22, 2014	37.30	37.49	37.24	37.42
2016	NASDAQ	QTEC	Wed, May 21, 2014	37.06	37.23	37.03	37.19
2015	NASDAQ	QTEC	Tue, May 20, 2014	37.03	37.19	36.78	36.91
2014	NASDAQ	QTEC	Mon, May 19, 2014	36.78	37.14	36.78	37.12
2013	NASDAQ	QTEC	Fri, May 16, 2014	36.48	36.77	36.42	36.73
2012	NASDAQ	QTEC	Thu, May 15, 2014	36.70	36.79	36.14	36.51
2011	NASDAQ	QTEC	Wed, May 14, 2014	36.73	36.92	36.73	36.73
2010	NASDAQ	QTEC	Tue, May 13, 2014	36.93	37.10	36.82	36.84
2009	NASDAQ	QTEC	Mon, May 12, 2014	36.39	37.00	36.39	36.98
2008	NASDAQ	QTEC	Fri, May 9, 2014	36.25	36.29	35.97	36.29
2007	NASDAQ	QTEC	Thu, May 8, 2014	35.98	36.66	36.10	36.19
2006	NASDAQ	QTEC	Wed, May 7, 2014	36.38	36.38	35.78	36.06
2005	NASDAQ	QTEC	Tue, May 6, 2014	36.72	36.72	36.35	36.35
2004	NASDAQ	QTEC	Mon, May 5, 2014	36.48	36.67	36.31	36.67
2003	NASDAQ	QTEC	Fri, May 2, 2014	36.71	36.80	36.54	36.64
2002	NASDAQ	QTEC	Thu, May 1, 2014	36.55	36.91	36.50	36.59
2001	NASDAQ	QTEC	Wed, Apr 30, 2014	36.36	36.52	36.21	36.49
2000	NASDAQ	QTEC	Tue, Apr 29, 2014	36.02	36.36	36.00	36.29
1999	NASDAQ	QTEC	Mon, Apr 28, 2014	36.41	36.44	35.50	36.00
1998	NASDAQ	QTEC	Fri, Apr 25, 2014	36.89	36.77	36.11	36.23
1997	NASDAQ	QTEC	Thu, Apr 24, 2014	37.53	37.53	36.86	37.06
1996	NASDAQ	QTEC	Wed, Apr 23, 2014	37.26	37.26	36.93	37.00
1995	NASDAQ	QTEC	Tue, Apr 22, 2014	37.00	37.32	37.00	37.23
1994	NASDAQ	QTEC	Mon, Apr 21, 2014	36.93	37.00	36.63	36.99
1993	NASDAQ	QTEC	Thu, Apr 17, 2014	36.43	36.90	36.43	36.74
1992	NASDAQ	QTEC	Wed, Apr 16, 2014	36.43	36.46	36.04	36.45
1991	NASDAQ	QTEC	Tue, Apr 15, 2014	36.10	36.33	35.56	36.26
1990	NASDAQ	QTEC	Mon, Apr 14, 2014	35.82	36.11	35.65	35.88
1989	NASDAQ	QTEC	Fri, Apr 11, 2014	35.85	36.08	35.44	35.55
1988	NASDAQ	QTEC	Thu, Apr 10, 2014	37.34	37.34	35.98	36.07
1987	NASDAQ	QTEC	Wed, Apr 9, 2014	37.00	37.26	36.80	37.24
1986	NASDAQ	QTEC	Tue, Apr 8, 2014	36.28	36.81	36.28	36.77
1985	NASDAQ	QTEC	Mon, Apr 7, 2014	36.45	36.77	36.09	36.26
1984	NASDAQ	QTEC	Fri, Apr 4, 2014	37.98	37.98	36.61	36.74
1983	NASDAQ	QTEC	Thu, Apr 3, 2014	38.11	38.25	37.62	37.72
1982	NASDAQ	QTEC	Wed, Apr 2, 2014	38.05	38.19	37.83	37.98
1981	NASDAQ	QTEC	Tue, Apr 1, 2014	37.56	38.03	37.56	38.03
1980	NASDAQ	QTEC	Mon, Mar 31, 2014	37.25	37.52	37.21	37.40
1979	NASDAQ	QTEC	Fri, Mar 28, 2014	37.01	37.36	36.88	36.95
1978	NASDAQ	QTEC	Thu, Mar 27, 2014	36.87	37.12	36.63	36.79
1977	NASDAQ	QTEC	Wed, Mar 26, 2014	37.71	37.89	36.96	36.96
1976	NASDAQ	QTEC	Tue, Mar 25, 2014	37.51	37.70	37.23	37.50
1975	NASDAQ	QTEC	Mon, Mar 24, 2014	37.76	37.76	36.98	37.36
1974	NASDAQ	QTEC	Fri, Mar 21, 2014	38.14	38.19	37.55	37.60
1973	NASDAQ	QTEC	Thu, Mar 20, 2014	37.59	38.07	37.44	38.01
1972	NASDAQ	QTEC	Wed, Mar 19, 2014	37.81	37.84	37.38	37.62
1971	NASDAQ	QTEC	Tue, Mar 18, 2014	37.35	37.78	37.35	37.76
1970	NASDAQ	QTEC	Mon, Mar 17, 2014	37.11	37.43	36.99	37.29
1969	NASDAQ	QTEC	Fri, Mar 14, 2014	36.94	37.07	36.83	36.85
1968	NASDAQ	QTEC	Thu, Mar 13, 2014	37.80	37.80	36.77	36.94
1967	NASDAQ	QTEC	Wed, Mar 12, 2014	37.35	37.65	37.13	37.64
1966	NASDAQ	QTEC	Tue, Mar 11, 2014	37.87	37.91	37.38	37.44
1965	NASDAQ	QTEC	Mon, Mar 10, 2014	37.93	37.93	37.61	37.71
1964	NASDAQ	QTEC	Fri, Mar 7, 2014	38.21	38.21	37.74	37.84
1963	NASDAQ	QTEC	Thu, Mar 6, 2014	37.99	38.12	37.92	38.05
1962	NASDAQ	QTEC	Wed, Mar 5, 2014	38.03	38.03	37.89	37.96
1961	NASDAQ	QTEC	Tue, Mar 4, 2014	37.75	37.98	37.73	37.97
1960	NASDAQ	QTEC	Mon, Mar 3, 2014	37.12	37.39	37.00	37.33
1959	NASDAQ	QTEC	Fri, Feb 28, 2014	37.78	37.82	37.30	37.46
1958	NASDAQ	QTEC	Thu, Feb 27, 2014	37.76	37.81	37.58	37.79
1957	NASDAQ	QTEC	Wed, Feb 26, 2014	37.67	37.95	37.55	37.73
1956	NASDAQ	QTEC	Tue, Feb 25, 2014	37.71	37.71	37.38	37.48
1955	NASDAQ	QTEC	Mon, Feb 24, 2014	37.52	37.83	37.52	37.66
1954	NASDAQ	QTEC	Fri, Feb 21, 2014	37.61	37.65	37.42	37.48
1953	NASDAQ	QTEC	Thu, Feb 20, 2014	37.28	37.50	37.06	37.49
1952	NASDAQ	QTEC	Wed, Feb 19, 2014	37.31	37.45	37.16	37.24
1951	NASDAQ	QTEC	Tue, Feb 18, 2014	37.20	37.29	37.05	37.27
1950	NASDAQ	QTEC	Fri, Feb 14, 2014	36.97	37.17	36.79	37.13
1949	NASDAQ	QTEC	Thu, Feb 13, 2014	36.37	36.96	36.37	36.96
1948	NASDAQ	QTEC	Wed, Feb 12, 2014	36.42	36.62	36.42	36.48
1947	NASDAQ	QTEC	Tue, Feb 11, 2014	35.96	36.40	35.94	36.33
1946	NASDAQ	QTEC	Mon, Feb 10, 2014	35.59	35.89	35.59	35.87
1945	NASDAQ	QTEC	Fri, Feb 7, 2014	35.14	35.69	35.14	35.68
1944	NASDAQ	QTEC	Thu, Feb 6, 2014	34.66	35.12	34.56	35.10
1943	NASDAQ	QTEC	Wed, Feb 5, 2014	34.43	34.56	33.99	34.47
1942	NASDAQ	QTEC	Tue, Feb 4, 2014	34.46	34.61	34.31	34.59
1941	NASDAQ	QTEC	Mon, Feb 3, 2014	35.16	35.19	34.25	34.32
1940	NASDAQ	QTEC	Fri, Jan 31, 2014	35.03	35.36	35.03	35.22
1939	NASDAQ	QTEC	Thu, Jan 30, 2014	35.11	35.44	34.95	35.34
1938	NASDAQ	QTEC	Wed, Jan 29, 2014	34.94	35.14	34.78	34.81
1937	NASDAQ	QTEC	Tue, Jan 28, 2014	34.99	35.16	34.92	35.11
1936	NASDAQ	QTEC	Mon, Jan 27, 2014	35.31	35.35	34.76	35.03
1935	NASDAQ	QTEC	Fri, Jan 24, 2014	35.87	35.87	35.28	35.29
1934	NASDAQ	QTEC	Thu, Jan 23, 2014	36.10	36.10	35.81	36.01
1933	NASDAQ	QTEC	Wed, Jan 22, 2014	36.11	36.28	36.03	36.24
1932	NASDAQ	QTEC	Tue, Jan 21, 2014	36.13	36.14	35.81	36.03
1931	NASDAQ	QTEC	Fri, Jan 17, 2014	35.94	36.02	35.79	35.91
1930	NASDAQ	QTEC	Thu, Jan 16, 2014	36.05	36.05	35.95	36.00
1929	NASDAQ	QTEC	Wed, Jan 15, 2014	35.77	36.13	35.77	36.10
1928	NASDAQ	QTEC	Tue, Jan 14, 2014	35.04	35.65	35.04	35.63
1927	NASDAQ	QTEC	Mon, Jan 13, 2014	35.40	35.48	34.80	34.88
1926	NASDAQ	QTEC	Fri, Jan 10, 2014	35.34	35.44	35.19	35.37
1925	NASDAQ	QTEC	Thu, Jan 9, 2014	35.67	35.67	35.13	35.26
1924	NASDAQ	QTEC	Wed, Jan 8, 2014	35.36	35.55	35.36	35.49
1923	NASDAQ	QTEC	Tue, Jan 7, 2014	35.00	35.25	35.00	35.19
1922	NASDAQ	QTEC	Mon, Jan 6, 2014	35.05	35.05	34.75	34.83
1921	NASDAQ	QTEC	Fri, Jan 3, 2014	35.09	35.09	34.83	35.01
1920	NASDAQ	QTEC	Thu, Jan 2, 2014	35.26	35.26	34.94	35.03
1919	NASDAQ	QTEC	Tue, Dec 31, 2013	35.26	35.45	35.26	35.42
1918	NASDAQ	QTEC	Mon, Dec 30, 2013	35.17	35.30	35.13	35.26
1917	NASDAQ	QTEC	Fri, Dec 27, 2013	35.29	35.29	35.14	35.15
1916	NASDAQ	QTEC	Thu, Dec 26, 2013	35.23	35.23	35.13	35.16
1915	NASDAQ	QTEC	Tue, Dec 24, 2013	35.03	35.15	35.03	35.15
1914	NASDAQ	QTEC	Mon, Dec 23, 2013	35.02	35.08	34.91	35.02
1913	NASDAQ	QTEC	Fri, Dec 20, 2013	34.40	34.81	34.40	34.79
1912	NASDAQ	QTEC	Thu, Dec 19, 2013	34.51	34.51	34.25	34.37
1911	NASDAQ	QTEC	Wed, Dec 18, 2013	34.29	34.53	33.84	34.49
1910	NASDAQ	QTEC	Tue, Dec 17, 2013	34.15	34.46	34.09	34.31
1909	NASDAQ	QTEC	Mon, Dec 16, 2013	34.02	34.22	34.01	34.11
1908	NASDAQ	QTEC	Fri, Dec 13, 2013	33.82	33.92	33.80	33.88
1907	NASDAQ	QTEC	Thu, Dec 12, 2013	33.88	33.88	33.58	33.58
1906	NASDAQ	QTEC	Wed, Dec 11, 2013	34.32	34.32	33.79	33.83
1905	NASDAQ	QTEC	Tue, Dec 10, 2013	34.24	34.34	34.14	34.30
1904	NASDAQ	QTEC	Mon, Dec 9, 2013	34.29	34.30	34.18	34.18
1903	NASDAQ	QTEC	Fri, Dec 6, 2013	34.18	34.20	34.11	34.18
1902	NASDAQ	QTEC	Thu, Dec 5, 2013	33.97	33.97	33.75	33.86
1901	NASDAQ	QTEC	Wed, Dec 4, 2013	33.65	33.90	33.52	33.70
1900	NASDAQ	QTEC	Tue, Dec 3, 2013	33.67	33.80	33.62	33.73
1899	NASDAQ	QTEC	Mon, Dec 2, 2013	33.79	33.79	33.65	33.67
1898	NASDAQ	QTEC	Fri, Nov 29, 2013	33.86	33.86	33.71	33.74
1897	NASDAQ	QTEC	Wed, Nov 27, 2013	33.55	33.66	33.48	33.65
1896	NASDAQ	QTEC	Tue, Nov 26, 2013	33.49	33.58	33.33	33.54
1895	NASDAQ	QTEC	Mon, Nov 25, 2013	33.62	33.62	33.31	33.45
1894	NASDAQ	QTEC	Fri, Nov 22, 2013	33.43	33.51	33.41	33.51
1893	NASDAQ	QTEC	Thu, Nov 21, 2013	33.23	33.52	33.18	33.52
1892	NASDAQ	QTEC	Wed, Nov 20, 2013	33.29	33.34	33.00	33.07
1891	NASDAQ	QTEC	Tue, Nov 19, 2013	33.49	33.49	33.13	33.14
1890	NASDAQ	QTEC	Mon, Nov 18, 2013	33.87	33.87	33.40	33.47
1889	NASDAQ	QTEC	Fri, Nov 15, 2013	33.74	33.81	33.58	33.80
1888	NASDAQ	QTEC	Thu, Nov 14, 2013	33.53	33.61	33.43	33.60
1887	NASDAQ	QTEC	Wed, Nov 13, 2013	33.14	33.64	33.14	33.64
1886	NASDAQ	QTEC	Tue, Nov 12, 2013	32.97	33.26	33.01	33.26
1885	NASDAQ	QTEC	Mon, Nov 11, 2013	33.09	33.14	32.95	33.09
1884	NASDAQ	QTEC	Fri, Nov 8, 2013	32.74	33.05	32.74	33.05
1883	NASDAQ	QTEC	Thu, Nov 7, 2013	33.20	33.25	32.62	32.66
1882	NASDAQ	QTEC	Wed, Nov 6, 2013	33.18	33.18	33.04	33.18
1881	NASDAQ	QTEC	Tue, Nov 5, 2013	32.94	33.05	32.81	32.99
1880	NASDAQ	QTEC	Mon, Nov 4, 2013	33.04	33.07	32.91	33.04
1879	NASDAQ	QTEC	Fri, Nov 1, 2013	32.97	33.08	32.82	32.96
1878	NASDAQ	QTEC	Thu, Oct 31, 2013	32.96	33.26	32.95	32.95
1877	NASDAQ	QTEC	Wed, Oct 30, 2013	33.38	33.38	32.94	33.03
1876	NASDAQ	QTEC	Tue, Oct 29, 2013	33.10	33.19	33.03	33.19
1875	NASDAQ	QTEC	Mon, Oct 28, 2013	32.88	32.92	32.73	32.89
1874	NASDAQ	QTEC	Fri, Oct 25, 2013	32.92	33.02	32.82	32.82
1873	NASDAQ	QTEC	Thu, Oct 24, 2013	32.81	32.85	32.69	32.80
1872	NASDAQ	QTEC	Wed, Oct 23, 2013	33.11	33.11	32.65	32.73
1871	NASDAQ	QTEC	Tue, Oct 22, 2013	33.62	33.62	33.31	33.39
1870	NASDAQ	QTEC	Mon, Oct 21, 2013	33.53	33.60	33.43	33.47
1869	NASDAQ	QTEC	Fri, Oct 18, 2013	33.18	33.39	33.08	33.39
1868	NASDAQ	QTEC	Thu, Oct 17, 2013	32.70	33.00	32.60	33.00
1867	NASDAQ	QTEC	Wed, Oct 16, 2013	32.73	32.86	32.73	32.79
1866	NASDAQ	QTEC	Tue, Oct 15, 2013	32.83	32.85	32.50	32.58
1865	NASDAQ	QTEC	Mon, Oct 14, 2013	32.56	32.91	32.56	32.88
1864	NASDAQ	QTEC	Fri, Oct 11, 2013	32.43	32.77	32.43	32.67
1863	NASDAQ	QTEC	Thu, Oct 10, 2013	32.05	32.54	32.05	32.52
1862	NASDAQ	QTEC	Wed, Oct 9, 2013	32.06	32.06	31.61	31.91
1861	NASDAQ	QTEC	Tue, Oct 8, 2013	32.69	32.69	31.99	32.00
1860	NASDAQ	QTEC	Mon, Oct 7, 2013	32.50	32.83	32.50	32.64
1859	NASDAQ	QTEC	Fri, Oct 4, 2013	32.38	32.87	32.37	32.85
1858	NASDAQ	QTEC	Thu, Oct 3, 2013	32.72	32.63	32.22	32.39
1857	NASDAQ	QTEC	Wed, Oct 2, 2013	32.64	32.78	32.59	32.76
1856	NASDAQ	QTEC	Tue, Oct 1, 2013	32.47	32.80	32.45	32.65
1855	NASDAQ	QTEC	Mon, Sep 30, 2013	32.24	32.54	32.06	32.38
1854	NASDAQ	QTEC	Fri, Sep 27, 2013	32.49	32.62	32.41	32.52
1853	NASDAQ	QTEC	Thu, Sep 26, 2013	32.69	32.75	32.54	32.61
1852	NASDAQ	QTEC	Wed, Sep 25, 2013	32.53	32.68	32.44	32.55
1851	NASDAQ	QTEC	Tue, Sep 24, 2013	32.48	32.61	32.39	32.48
1850	NASDAQ	QTEC	Mon, Sep 23, 2013	32.63	32.64	32.22	32.35
1849	NASDAQ	QTEC	Fri, Sep 20, 2013	32.82	32.82	32.55	32.55
1848	NASDAQ	QTEC	Thu, Sep 19, 2013	32.75	32.80	32.67	32.74
1847	NASDAQ	QTEC	Wed, Sep 18, 2013	32.44	32.70	32.36	32.62
1846	NASDAQ	QTEC	Tue, Sep 17, 2013	32.24	32.45	32.30	32.45
1845	NASDAQ	QTEC	Mon, Sep 16, 2013	32.32	32.44	32.13	32.13
1844	NASDAQ	QTEC	Fri, Sep 13, 2013	32.13	32.13	31.90	32.06
1843	NASDAQ	QTEC	Thu, Sep 12, 2013	32.22	32.22	31.99	32.03
1842	NASDAQ	QTEC	Wed, Sep 11, 2013	31.97	32.23	31.91	32.16
1841	NASDAQ	QTEC	Tue, Sep 10, 2013	31.95	32.06	31.92	32.06
1840	NASDAQ	QTEC	Mon, Sep 9, 2013	31.47	31.74	31.47	31.65
1839	NASDAQ	QTEC	Fri, Sep 6, 2013	31.44	31.52	31.11	31.36
1838	NASDAQ	QTEC	Thu, Sep 5, 2013	31.29	31.38	31.23	31.32
1837	NASDAQ	QTEC	Wed, Sep 4, 2013	30.88	31.27	30.88	31.19
1836	NASDAQ	QTEC	Tue, Sep 3, 2013	30.84	31.07	30.73	30.78
1835	NASDAQ	QTEC	Fri, Aug 30, 2013	30.69	30.69	30.48	30.55
1834	NASDAQ	QTEC	Thu, Aug 29, 2013	30.43	30.83	30.43	30.74
1833	NASDAQ	QTEC	Wed, Aug 28, 2013	30.32	30.62	30.32	30.50
1832	NASDAQ	QTEC	Tue, Aug 27, 2013	30.70	30.70	30.26	30.36
1831	NASDAQ	QTEC	Mon, Aug 26, 2013	31.08	31.18	30.99	31.00
1830	NASDAQ	QTEC	Fri, Aug 23, 2013	31.04	31.13	30.99	31.12
1829	NASDAQ	QTEC	Thu, Aug 22, 2013	30.65	31.26	30.65	30.91
1828	NASDAQ	QTEC	Wed, Aug 21, 2013	30.54	30.82	30.54	30.64
1827	NASDAQ	QTEC	Tue, Aug 20, 2013	30.61	30.71	30.55	30.71
1826	NASDAQ	QTEC	Mon, Aug 19, 2013	30.68	30.76	30.64	30.66
1825	NASDAQ	QTEC	Fri, Aug 16, 2013	30.65	30.79	30.63	30.68
1824	NASDAQ	QTEC	Thu, Aug 15, 2013	30.97	30.97	30.65	30.69
1823	NASDAQ	QTEC	Wed, Aug 14, 2013	31.41	31.48	31.33	31.34
1822	NASDAQ	QTEC	Tue, Aug 13, 2013	31.42	31.56	31.28	31.51
1821	NASDAQ	QTEC	Mon, Aug 12, 2013	31.16	31.40	31.11	31.36
1820	NASDAQ	QTEC	Fri, Aug 9, 2013	31.27	31.33	31.12	31.22
1819	NASDAQ	QTEC	Thu, Aug 8, 2013	31.33	31.34	31.14	31.29
1818	NASDAQ	QTEC	Wed, Aug 7, 2013	31.10	31.10	30.89	31.08
1817	NASDAQ	QTEC	Tue, Aug 6, 2013	31.35	31.35	31.11	31.15
1816	NASDAQ	QTEC	Mon, Aug 5, 2013	31.24	31.38	31.26	31.28
1815	NASDAQ	QTEC	Fri, Aug 2, 2013	31.27	31.27	31.16	31.27
1814	NASDAQ	QTEC	Thu, Aug 1, 2013	31.07	31.28	31.07	31.26
1813	NASDAQ	QTEC	Wed, Jul 31, 2013	30.67	30.92	30.67	30.81
1812	NASDAQ	QTEC	Tue, Jul 30, 2013	30.33	30.67	30.33	30.62
1811	NASDAQ	QTEC	Mon, Jul 29, 2013	30.39	30.43	30.26	30.35
1810	NASDAQ	QTEC	Fri, Jul 26, 2013	30.33	30.41	30.20	30.41
1809	NASDAQ	QTEC	Thu, Jul 25, 2013	30.40	30.53	30.37	30.48
1808	NASDAQ	QTEC	Wed, Jul 24, 2013	30.34	30.36	30.03	30.11
1807	NASDAQ	QTEC	Tue, Jul 23, 2013	30.46	30.46	30.22	30.25
1806	NASDAQ	QTEC	Mon, Jul 22, 2013	30.38	30.46	30.38	30.38
1805	NASDAQ	QTEC	Fri, Jul 19, 2013	30.46	30.53	30.31	30.39
1804	NASDAQ	QTEC	Thu, Jul 18, 2013	30.55	30.67	30.53	30.58
1803	NASDAQ	QTEC	Wed, Jul 17, 2013	30.44	30.55	30.39	30.52
1802	NASDAQ	QTEC	Tue, Jul 16, 2013	30.37	30.47	30.30	30.36
1801	NASDAQ	QTEC	Mon, Jul 15, 2013	30.25	30.38	30.23	30.36
1800	NASDAQ	QTEC	Fri, Jul 12, 2013	30.21	30.25	30.15	30.24
1799	NASDAQ	QTEC	Thu, Jul 11, 2013	29.87	30.11	29.83	30.11
1798	NASDAQ	QTEC	Wed, Jul 10, 2013	29.32	29.53	29.30	29.53
1797	NASDAQ	QTEC	Tue, Jul 9, 2013	29.28	29.28	29.13	29.26
1796	NASDAQ	QTEC	Mon, Jul 8, 2013	29.27	29.35	28.99	29.03
1795	NASDAQ	QTEC	Fri, Jul 5, 2013	29.29	29.29	29.01	29.14
1794	NASDAQ	QTEC	Wed, Jul 3, 2013	28.73	29.03	28.73	28.92
1793	NASDAQ	QTEC	Tue, Jul 2, 2013	28.90	28.99	28.66	28.75
1792	NASDAQ	QTEC	Mon, Jul 1, 2013	29.01	29.13	28.89	28.89
1791	NASDAQ	QTEC	Fri, Jun 28, 2013	28.82	28.94	28.66	28.85
1790	NASDAQ	QTEC	Thu, Jun 27, 2013	28.93	29.02	28.89	28.92
1789	NASDAQ	QTEC	Wed, Jun 26, 2013	28.62	28.72	28.58	28.68
1788	NASDAQ	QTEC	Tue, Jun 25, 2013	28.30	28.43	28.16	28.42
1787	NASDAQ	QTEC	Mon, Jun 24, 2013	28.26	28.26	27.93	28.08
1786	NASDAQ	QTEC	Fri, Jun 21, 2013	28.65	28.65	28.28	28.52
1785	NASDAQ	QTEC	Thu, Jun 20, 2013	29.01	29.03	28.53	28.63
1784	NASDAQ	QTEC	Wed, Jun 19, 2013	29.63	29.66	29.33	29.37
1783	NASDAQ	QTEC	Tue, Jun 18, 2013	29.37	29.60	29.37	29.55
1782	NASDAQ	QTEC	Mon, Jun 17, 2013	29.03	29.45	29.03	29.27
1781	NASDAQ	QTEC	Fri, Jun 14, 2013	29.23	29.23	28.91	28.96
1780	NASDAQ	QTEC	Thu, Jun 13, 2013	28.74	29.18	28.60	29.16
1779	NASDAQ	QTEC	Wed, Jun 12, 2013	29.33	29.33	28.74	28.74
1778	NASDAQ	QTEC	Tue, Jun 11, 2013	29.19	29.38	29.06	29.06
1777	NASDAQ	QTEC	Mon, Jun 10, 2013	29.46	29.49	29.33	29.39
1776	NASDAQ	QTEC	Fri, Jun 7, 2013	29.15	29.44	29.01	29.44
1775	NASDAQ	QTEC	Thu, Jun 6, 2013	29.01	29.04	28.76	29.04
1774	NASDAQ	QTEC	Wed, Jun 5, 2013	29.18	29.18	28.87	28.93
1773	NASDAQ	QTEC	Tue, Jun 4, 2013	29.41	29.54	29.18	29.29
1772	NASDAQ	QTEC	Mon, Jun 3, 2013	29.34	29.39	29.02	29.27
1771	NASDAQ	QTEC	Fri, May 31, 2013	29.48	29.53	29.30	29.31
1770	NASDAQ	QTEC	Thu, May 30, 2013	29.26	29.67	29.26	29.57
1769	NASDAQ	QTEC	Wed, May 29, 2013	29.11	29.25	28.97	29.20
1768	NASDAQ	QTEC	Tue, May 28, 2013	29.31	29.39	29.13	29.19
1767	NASDAQ	QTEC	Fri, May 24, 2013	28.90	28.98	28.70	28.97
1766	NASDAQ	QTEC	Thu, May 23, 2013	28.85	29.11	28.84	29.07
1765	NASDAQ	QTEC	Wed, May 22, 2013	29.64	29.66	28.99	29.07
1764	NASDAQ	QTEC	Tue, May 21, 2013	29.49	29.55	29.40	29.53
1763	NASDAQ	QTEC	Mon, May 20, 2013	29.49	29.59	29.42	29.48
1762	NASDAQ	QTEC	Fri, May 17, 2013	29.46	29.60	29.34	29.60
1761	NASDAQ	QTEC	Thu, May 16, 2013	29.45	29.60	29.32	29.35
1760	NASDAQ	QTEC	Wed, May 15, 2013	29.01	29.32	29.01	29.28
1759	NASDAQ	QTEC	Tue, May 14, 2013	28.99	29.12	28.98	29.09
1758	NASDAQ	QTEC	Mon, May 13, 2013	29.19	29.19	28.90	28.93
1757	NASDAQ	QTEC	Fri, May 10, 2013	28.98	29.15	28.98	29.13
1756	NASDAQ	QTEC	Thu, May 9, 2013	28.96	29.04	28.89	28.92
1755	NASDAQ	QTEC	Wed, May 8, 2013	28.74	29.02	28.78	29.00
1754	NASDAQ	QTEC	Tue, May 7, 2013	28.86	28.92	28.74	28.79
1753	NASDAQ	QTEC	Mon, May 6, 2013	28.74	28.87	28.68	28.80
1752	NASDAQ	QTEC	Fri, May 3, 2013	28.60	28.73	28.60	28.68
1751	NASDAQ	QTEC	Thu, May 2, 2013	28.03	28.39	28.03	28.37
1750	NASDAQ	QTEC	Wed, May 1, 2013	28.21	28.25	27.98	27.98
1749	NASDAQ	QTEC	Tue, Apr 30, 2013	28.04	28.23	27.91	28.23
1748	NASDAQ	QTEC	Mon, Apr 29, 2013	27.89	28.20	27.89	28.13
1747	NASDAQ	QTEC	Fri, Apr 26, 2013	27.92	27.96	27.86	27.89
1746	NASDAQ	QTEC	Thu, Apr 25, 2013	28.00	28.28	27.93	28.10
1745	NASDAQ	QTEC	Wed, Apr 24, 2013	27.67	27.96	27.67	27.86
1744	NASDAQ	QTEC	Tue, Apr 23, 2013	27.30	27.72	27.30	27.65
1743	NASDAQ	QTEC	Mon, Apr 22, 2013	27.10	27.31	26.98	27.23
1742	NASDAQ	QTEC	Fri, Apr 19, 2013	26.95	27.07	26.75	27.01
1741	NASDAQ	QTEC	Thu, Apr 18, 2013	27.45	27.45	26.90	26.97
1740	NASDAQ	QTEC	Wed, Apr 17, 2013	27.73	27.73	27.23	27.34
1739	NASDAQ	QTEC	Tue, Apr 16, 2013	27.78	28.03	27.75	28.03
1738	NASDAQ	QTEC	Mon, Apr 15, 2013	28.04	28.17	27.55	27.64
1737	NASDAQ	QTEC	Fri, Apr 12, 2013	28.22	28.27	28.00	28.22
1736	NASDAQ	QTEC	Thu, Apr 11, 2013	28.25	28.39	28.17	28.31
1735	NASDAQ	QTEC	Wed, Apr 10, 2013	27.84	28.43	27.84	28.38
1734	NASDAQ	QTEC	Tue, Apr 9, 2013	27.64	27.89	27.53	27.79
1733	NASDAQ	QTEC	Mon, Apr 8, 2013	27.44	27.50	27.29	27.50
1732	NASDAQ	QTEC	Fri, Apr 5, 2013	27.24	27.48	27.01	27.48
1731	NASDAQ	QTEC	Thu, Apr 4, 2013	27.68	27.74	27.60	27.72
1730	NASDAQ	QTEC	Wed, Apr 3, 2013	28.06	28.06	27.58	27.69
1729	NASDAQ	QTEC	Tue, Apr 2, 2013	28.09	28.14	27.95	27.95
1728	NASDAQ	QTEC	Mon, Apr 1, 2013	28.24	28.24	27.87	27.93
1727	NASDAQ	QTEC	Thu, Mar 28, 2013	28.10	28.24	28.05	28.24
1726	NASDAQ	QTEC	Wed, Mar 27, 2013	27.87	28.13	27.80	28.08
1725	NASDAQ	QTEC	Tue, Mar 26, 2013	27.89	28.07	27.89	28.01
1724	NASDAQ	QTEC	Mon, Mar 25, 2013	28.03	28.03	27.68	27.80
1723	NASDAQ	QTEC	Fri, Mar 22, 2013	27.90	27.98	27.83	27.90
1722	NASDAQ	QTEC	Thu, Mar 21, 2013	27.85	27.90	27.69	27.77
1721	NASDAQ	QTEC	Wed, Mar 20, 2013	27.96	28.11	27.94	28.08
1720	NASDAQ	QTEC	Tue, Mar 19, 2013	27.98	28.01	27.57	27.78
1719	NASDAQ	QTEC	Mon, Mar 18, 2013	27.90	28.06	27.85	27.91
1718	NASDAQ	QTEC	Fri, Mar 15, 2013	28.46	28.46	28.07	28.10
1717	NASDAQ	QTEC	Thu, Mar 14, 2013	28.43	28.53	28.41	28.46
1716	NASDAQ	QTEC	Wed, Mar 13, 2013	28.31	28.38	28.20	28.33
1715	NASDAQ	QTEC	Tue, Mar 12, 2013	28.27	28.33	28.16	28.29
1714	NASDAQ	QTEC	Mon, Mar 11, 2013	28.20	28.34	28.16	28.34
1713	NASDAQ	QTEC	Fri, Mar 8, 2013	28.35	28.35	28.15	28.26
1712	NASDAQ	QTEC	Thu, Mar 7, 2013	28.21	28.30	28.16	28.22
1711	NASDAQ	QTEC	Wed, Mar 6, 2013	28.24	28.24	28.14	28.18
1710	NASDAQ	QTEC	Tue, Mar 5, 2013	27.86	28.16	27.86	28.14
1709	NASDAQ	QTEC	Mon, Mar 4, 2013	27.57	27.71	27.54	27.70
1708	NASDAQ	QTEC	Fri, Mar 1, 2013	27.37	27.65	27.22	27.62
1707	NASDAQ	QTEC	Thu, Feb 28, 2013	27.46	27.70	27.46	27.54
1706	NASDAQ	QTEC	Wed, Feb 27, 2013	27.24	27.62	27.15	27.58
1705	NASDAQ	QTEC	Tue, Feb 26, 2013	27.16	27.31	27.04	27.24
1704	NASDAQ	QTEC	Mon, Feb 25, 2013	27.64	27.71	27.06	27.06
1703	NASDAQ	QTEC	Fri, Feb 22, 2013	27.36	27.51	27.26	27.49
1702	NASDAQ	QTEC	Thu, Feb 21, 2013	27.52	27.47	27.06	27.18
1701	NASDAQ	QTEC	Wed, Feb 20, 2013	28.09	28.11	27.61	27.61
1700	NASDAQ	QTEC	Tue, Feb 19, 2013	27.95	28.16	27.95	28.16
1699	NASDAQ	QTEC	Fri, Feb 15, 2013	28.00	28.08	27.86	27.93
1698	NASDAQ	QTEC	Thu, Feb 14, 2013	27.76	27.99	27.76	27.97
1697	NASDAQ	QTEC	Wed, Feb 13, 2013	27.82	27.90	27.70	27.78
1696	NASDAQ	QTEC	Tue, Feb 12, 2013	27.76	27.82	27.73	27.74
1695	NASDAQ	QTEC	Mon, Feb 11, 2013	27.88	27.88	27.70	27.77
1694	NASDAQ	QTEC	Fri, Feb 8, 2013	27.65	27.91	27.65	27.81
1693	NASDAQ	QTEC	Thu, Feb 7, 2013	27.79	27.79	27.46	27.63
1692	NASDAQ	QTEC	Wed, Feb 6, 2013	27.70	27.89	27.68	27.78
1691	NASDAQ	QTEC	Tue, Feb 5, 2013	27.59	27.85	27.57	27.77
1690	NASDAQ	QTEC	Mon, Feb 4, 2013	27.77	27.92	27.54	27.54
1689	NASDAQ	QTEC	Fri, Feb 1, 2013	27.79	27.99	27.78	27.93
1688	NASDAQ	QTEC	Thu, Jan 31, 2013	27.62	27.76	27.58	27.60
1687	NASDAQ	QTEC	Wed, Jan 30, 2013	27.58	27.72	27.51	27.55
1686	NASDAQ	QTEC	Tue, Jan 29, 2013	27.71	27.71	27.48	27.58
1685	NASDAQ	QTEC	Mon, Jan 28, 2013	27.94	28.00	27.85	27.91
1684	NASDAQ	QTEC	Fri, Jan 25, 2013	27.68	27.89	27.68	27.85
1683	NASDAQ	QTEC	Wed, Jan 23, 2013	27.52	27.60	27.47	27.51
1682	NASDAQ	QTEC	Tue, Jan 22, 2013	27.42	27.44	27.23	27.44
1681	NASDAQ	QTEC	Fri, Jan 18, 2013	27.35	27.40	27.26	27.37
1680	NASDAQ	QTEC	Thu, Jan 17, 2013	27.23	27.45	27.23	27.43
1679	NASDAQ	QTEC	Wed, Jan 16, 2013	27.00	27.19	26.99	27.11
1678	NASDAQ	QTEC	Tue, Jan 15, 2013	26.96	27.05	26.86	27.03
1677	NASDAQ	QTEC	Mon, Jan 14, 2013	26.93	27.08	26.80	27.04
1676	NASDAQ	QTEC	Fri, Jan 11, 2013	26.89	27.00	26.87	26.98
1675	NASDAQ	QTEC	Thu, Jan 10, 2013	26.83	26.91	26.64	26.87
1674	NASDAQ	QTEC	Wed, Jan 9, 2013	26.58	26.69	26.57	26.66
1673	NASDAQ	QTEC	Tue, Jan 8, 2013	26.65	26.65	26.34	26.45
1672	NASDAQ	QTEC	Mon, Jan 7, 2013	26.52	26.67	26.46	26.62
1671	NASDAQ	QTEC	Fri, Jan 4, 2013	26.62	26.69	26.50	26.63
1670	NASDAQ	QTEC	Thu, Jan 3, 2013	26.77	26.84	26.51	26.55
1669	NASDAQ	QTEC	Wed, Jan 2, 2013	26.42	26.81	26.42	26.81
1668	NASDAQ	QTEC	Mon, Dec 31, 2012	25.42	25.86	25.33	25.85
1667	NASDAQ	QTEC	Fri, Dec 28, 2012	25.67	25.68	25.40	25.42
1666	NASDAQ	QTEC	Thu, Dec 27, 2012	25.83	25.83	25.35	25.72
1665	NASDAQ	QTEC	Wed, Dec 26, 2012	25.85	26.05	25.69	25.76
1664	NASDAQ	QTEC	Mon, Dec 24, 2012	25.93	25.93	25.75	25.81
1663	NASDAQ	QTEC	Fri, Dec 21, 2012	26.39	26.39	25.79	25.94
1662	NASDAQ	QTEC	Thu, Dec 20, 2012	26.54	26.60	26.35	26.59
1661	NASDAQ	QTEC	Wed, Dec 19, 2012	26.57	26.75	26.53	26.53
1660	NASDAQ	QTEC	Tue, Dec 18, 2012	26.11	26.51	26.09	26.48
1659	NASDAQ	QTEC	Mon, Dec 17, 2012	25.93	26.01	25.85	26.01
1658	NASDAQ	QTEC	Fri, Dec 14, 2012	25.91	26.01	25.78	25.88
1657	NASDAQ	QTEC	Thu, Dec 13, 2012	26.06	26.29	25.85	25.91
1656	NASDAQ	QTEC	Wed, Dec 12, 2012	26.20	26.24	25.99	26.03
1655	NASDAQ	QTEC	Tue, Dec 11, 2012	25.86	26.20	25.86	26.13
1654	NASDAQ	QTEC	Mon, Dec 10, 2012	25.65	25.81	25.65	25.77
1653	NASDAQ	QTEC	Fri, Dec 7, 2012	25.59	25.59	25.42	25.55
1652	NASDAQ	QTEC	Thu, Dec 6, 2012	25.26	25.54	25.26	25.51
1651	NASDAQ	QTEC	Wed, Dec 5, 2012	25.20	25.32	25.00	25.20
1650	NASDAQ	QTEC	Tue, Dec 4, 2012	25.06	25.25	25.03	25.20
1649	NASDAQ	QTEC	Mon, Dec 3, 2012	25.24	25.31	25.09	25.11
1648	NASDAQ	QTEC	Fri, Nov 30, 2012	25.23	25.23	25.05	25.13
1647	NASDAQ	QTEC	Thu, Nov 29, 2012	25.29	25.37	25.12	25.23
1646	NASDAQ	QTEC	Wed, Nov 28, 2012	24.75	25.07	24.47	25.04
1645	NASDAQ	QTEC	Tue, Nov 27, 2012	25.01	25.04	24.75	24.85
1644	NASDAQ	QTEC	Mon, Nov 26, 2012	24.88	25.03	24.81	25.00
1643	NASDAQ	QTEC	Fri, Nov 23, 2012	24.64	24.93	24.64	24.91
1642	NASDAQ	QTEC	Wed, Nov 21, 2012	24.29	24.40	24.28	24.39
1641	NASDAQ	QTEC	Tue, Nov 20, 2012	24.32	24.32	24.05	24.21
1640	NASDAQ	QTEC	Mon, Nov 19, 2012	24.14	24.34	24.12	24.33
1639	NASDAQ	QTEC	Fri, Nov 16, 2012	24.00	24.00	23.58	23.92
1638	NASDAQ	QTEC	Thu, Nov 15, 2012	23.98	24.07	23.85	23.95
1637	NASDAQ	QTEC	Wed, Nov 14, 2012	24.34	24.37	23.85	23.90
1636	NASDAQ	QTEC	Tue, Nov 13, 2012	24.19	24.38	24.12	24.12
1635	NASDAQ	QTEC	Mon, Nov 12, 2012	24.46	24.46	24.27	24.35
1634	NASDAQ	QTEC	Fri, Nov 9, 2012	24.29	24.67	24.29	24.39
1633	NASDAQ	QTEC	Thu, Nov 8, 2012	24.63	24.79	24.37	24.38
1632	NASDAQ	QTEC	Wed, Nov 7, 2012	25.07	25.07	24.60	24.65
1631	NASDAQ	QTEC	Tue, Nov 6, 2012	25.09	25.42	25.06	25.29
1630	NASDAQ	QTEC	Mon, Nov 5, 2012	24.71	25.04	24.71	24.98
1629	NASDAQ	QTEC	Fri, Nov 2, 2012	25.06	25.13	24.73	24.74
1628	NASDAQ	QTEC	Thu, Nov 1, 2012	24.36	25.04	24.36	25.00
1627	NASDAQ	QTEC	Wed, Oct 31, 2012	24.45	24.52	24.24	24.30
1626	NASDAQ	QTEC	Fri, Oct 26, 2012	24.51	24.62	24.29	24.45
1625	NASDAQ	QTEC	Thu, Oct 25, 2012	24.54	24.60	24.37	24.53
1624	NASDAQ	QTEC	Wed, Oct 24, 2012	24.73	24.73	24.35	24.37
1623	NASDAQ	QTEC	Tue, Oct 23, 2012	24.34	24.69	24.34	24.63
1622	NASDAQ	QTEC	Mon, Oct 22, 2012	24.60	24.72	24.45	24.62
1621	NASDAQ	QTEC	Fri, Oct 19, 2012	25.10	25.10	24.54	24.55
1620	NASDAQ	QTEC	Thu, Oct 18, 2012	25.23	25.32	25.04	25.14
1619	NASDAQ	QTEC	Wed, Oct 17, 2012	25.31	25.38	25.19	25.28
1618	NASDAQ	QTEC	Tue, Oct 16, 2012	25.16	25.55	25.15	25.52
1617	NASDAQ	QTEC	Mon, Oct 15, 2012	24.99	25.13	24.88	25.10
1616	NASDAQ	QTEC	Fri, Oct 12, 2012	24.98	25.04	24.84	24.92
1615	NASDAQ	QTEC	Thu, Oct 11, 2012	25.09	25.23	24.96	25.01
1614	NASDAQ	QTEC	Wed, Oct 10, 2012	25.07	25.17	24.89	24.91
1613	NASDAQ	QTEC	Tue, Oct 9, 2012	25.63	25.63	25.16	25.19
1612	NASDAQ	QTEC	Mon, Oct 8, 2012	25.72	25.83	25.66	25.71
1611	NASDAQ	QTEC	Fri, Oct 5, 2012	26.11	26.21	25.85	25.85
1610	NASDAQ	QTEC	Thu, Oct 4, 2012	25.89	26.04	25.70	25.97
1609	NASDAQ	QTEC	Wed, Oct 3, 2012	25.96	25.99	25.81	25.87
1608	NASDAQ	QTEC	Tue, Oct 2, 2012	25.93	25.93	25.76	25.91
1607	NASDAQ	QTEC	Mon, Oct 1, 2012	25.91	26.04	25.69	25.76
1606	NASDAQ	QTEC	Fri, Sep 28, 2012	25.83	25.94	25.79	25.80
1605	NASDAQ	QTEC	Thu, Sep 27, 2012	25.54	25.92	25.54	25.89
1604	NASDAQ	QTEC	Wed, Sep 26, 2012	25.66	25.66	25.23	25.46
1603	NASDAQ	QTEC	Tue, Sep 25, 2012	26.17	26.20	25.64	25.64
1602	NASDAQ	QTEC	Mon, Sep 24, 2012	26.11	26.11	25.94	26.01
1601	NASDAQ	QTEC	Fri, Sep 21, 2012	26.45	26.54	26.27	26.27
1600	NASDAQ	QTEC	Thu, Sep 20, 2012	26.37	26.40	26.24	26.36
1599	NASDAQ	QTEC	Wed, Sep 19, 2012	26.51	26.60	26.51	26.53
1598	NASDAQ	QTEC	Tue, Sep 18, 2012	26.61	26.65	26.50	26.52
1597	NASDAQ	QTEC	Mon, Sep 17, 2012	26.79	26.79	26.50	26.57
1596	NASDAQ	QTEC	Fri, Sep 14, 2012	26.54	26.92	26.54	26.79
1595	NASDAQ	QTEC	Thu, Sep 13, 2012	26.21	26.61	26.12	26.50
1594	NASDAQ	QTEC	Wed, Sep 12, 2012	26.25	26.35	26.16	26.20
1593	NASDAQ	QTEC	Tue, Sep 11, 2012	26.15	26.27	26.05	26.17
1592	NASDAQ	QTEC	Mon, Sep 10, 2012	26.39	26.42	26.11	26.10
1591	NASDAQ	QTEC	Fri, Sep 7, 2012	26.35	26.48	26.30	26.43
1590	NASDAQ	QTEC	Thu, Sep 6, 2012	26.09	26.54	26.09	26.52
1589	NASDAQ	QTEC	Wed, Sep 5, 2012	25.75	25.83	25.63	25.73
1588	NASDAQ	QTEC	Tue, Sep 4, 2012	25.83	25.90	25.53	25.78
1587	NASDAQ	QTEC	Fri, Aug 31, 2012	25.87	25.96	25.71	25.91
1586	NASDAQ	QTEC	Thu, Aug 30, 2012	25.95	25.95	25.64	25.68
1585	NASDAQ	QTEC	Wed, Aug 29, 2012	26.06	26.15	25.95	26.08
1584	NASDAQ	QTEC	Tue, Aug 28, 2012	26.03	26.20	26.01	26.05
1583	NASDAQ	QTEC	Mon, Aug 27, 2012	26.19	26.20	26.01	26.05
1582	NASDAQ	QTEC	Fri, Aug 24, 2012	26.15	26.22	25.91	26.15
1581	NASDAQ	QTEC	Thu, Aug 23, 2012	26.35	26.37	26.06	26.17
1580	NASDAQ	QTEC	Wed, Aug 22, 2012	26.38	26.49	26.25	26.45
1579	NASDAQ	QTEC	Tue, Aug 21, 2012	26.73	26.73	26.38	26.46
1578	NASDAQ	QTEC	Mon, Aug 20, 2012	26.64	26.64	26.37	26.49
1577	NASDAQ	QTEC	Fri, Aug 17, 2012	26.70	26.71	26.60	26.69
1576	NASDAQ	QTEC	Thu, Aug 16, 2012	26.31	26.77	26.31	26.72
1575	NASDAQ	QTEC	Wed, Aug 15, 2012	26.06	26.31	26.06	26.23
1574	NASDAQ	QTEC	Tue, Aug 14, 2012	26.34	26.34	26.00	26.05
1573	NASDAQ	QTEC	Mon, Aug 13, 2012	26.36	26.42	26.14	26.26
1572	NASDAQ	QTEC	Fri, Aug 10, 2012	26.23	26.43	26.19	26.43
1571	NASDAQ	QTEC	Thu, Aug 9, 2012	26.23	26.37	26.19	26.29
1570	NASDAQ	QTEC	Wed, Aug 8, 2012	26.13	26.31	26.07	26.21
1569	NASDAQ	QTEC	Tue, Aug 7, 2012	25.90	26.24	25.90	26.13
1568	NASDAQ	QTEC	Mon, Aug 6, 2012	25.59	25.83	25.59	25.70
1567	NASDAQ	QTEC	Fri, Aug 3, 2012	25.14	25.56	25.14	25.44
1566	NASDAQ	QTEC	Thu, Aug 2, 2012	24.75	25.14	24.70	24.88
1565	NASDAQ	QTEC	Wed, Aug 1, 2012	25.16	25.19	25.00	25.01
1564	NASDAQ	QTEC	Tue, Jul 31, 2012	25.06	25.27	25.01	25.05
1563	NASDAQ	QTEC	Mon, Jul 30, 2012	25.32	25.44	24.94	25.04
1562	NASDAQ	QTEC	Fri, Jul 27, 2012	24.84	25.37	24.84	25.29
1561	NASDAQ	QTEC	Thu, Jul 26, 2012	24.57	24.81	24.57	24.78
1560	NASDAQ	QTEC	Wed, Jul 25, 2012	23.92	24.32	23.92	24.08
1559	NASDAQ	QTEC	Tue, Jul 24, 2012	24.05	24.11	23.65	23.81
1558	NASDAQ	QTEC	Mon, Jul 23, 2012	23.92	24.10	23.61	23.99
1557	NASDAQ	QTEC	Fri, Jul 20, 2012	24.70	24.73	24.38	24.38
1556	NASDAQ	QTEC	Thu, Jul 19, 2012	24.53	24.82	24.51	24.70
1555	NASDAQ	QTEC	Wed, Jul 18, 2012	23.78	24.54	23.78	24.40
1554	NASDAQ	QTEC	Tue, Jul 17, 2012	23.85	23.85	23.34	23.75
1553	NASDAQ	QTEC	Mon, Jul 16, 2012	23.86	23.86	23.59	23.70
1552	NASDAQ	QTEC	Fri, Jul 13, 2012	23.65	23.97	23.64	23.92
1551	NASDAQ	QTEC	Thu, Jul 12, 2012	23.68	23.72	23.32	23.61
1550	NASDAQ	QTEC	Wed, Jul 11, 2012	24.08	24.19	23.78	23.92
1549	NASDAQ	QTEC	Tue, Jul 10, 2012	24.43	24.43	23.93	24.05
1548	NASDAQ	QTEC	Mon, Jul 9, 2012	24.63	24.67	24.30	24.38
1547	NASDAQ	QTEC	Fri, Jul 6, 2012	25.12	25.12	24.50	24.66
1546	NASDAQ	QTEC	Thu, Jul 5, 2012	25.31	25.40	25.13	25.38
1545	NASDAQ	QTEC	Tue, Jul 3, 2012	25.12	25.43	25.11	25.37
1544	NASDAQ	QTEC	Mon, Jul 2, 2012	25.33	25.33	25.00	25.12
1543	NASDAQ	QTEC	Fri, Jun 29, 2012	24.71	25.25	24.71	25.19
1542	NASDAQ	QTEC	Thu, Jun 28, 2012	24.44	24.44	24.00	24.18
1541	NASDAQ	QTEC	Wed, Jun 27, 2012	24.41	24.67	24.41	24.61
1540	NASDAQ	QTEC	Tue, Jun 26, 2012	24.34	24.41	24.14	24.37
1539	NASDAQ	QTEC	Mon, Jun 25, 2012	24.62	24.62	24.18	24.23
1538	NASDAQ	QTEC	Fri, Jun 22, 2012	24.66	24.89	24.64	24.84
1537	NASDAQ	QTEC	Thu, Jun 21, 2012	25.40	25.40	24.54	24.54
1536	NASDAQ	QTEC	Wed, Jun 20, 2012	25.36	25.51	25.30	25.41
1535	NASDAQ	QTEC	Tue, Jun 19, 2012	25.27	25.47	25.26	25.39
1534	NASDAQ	QTEC	Mon, Jun 18, 2012	24.80	25.22	24.80	25.12
1533	NASDAQ	QTEC	Fri, Jun 15, 2012	24.66	24.95	24.65	24.95
1532	NASDAQ	QTEC	Thu, Jun 14, 2012	24.49	24.62	24.37	24.54
1531	NASDAQ	QTEC	Wed, Jun 13, 2012	24.64	24.83	24.49	24.54
1530	NASDAQ	QTEC	Tue, Jun 12, 2012	24.40	24.71	24.32	24.70
1529	NASDAQ	QTEC	Mon, Jun 11, 2012	24.96	25.03	24.27	24.31
1528	NASDAQ	QTEC	Fri, Jun 8, 2012	24.40	24.81	24.40	24.77
1527	NASDAQ	QTEC	Thu, Jun 7, 2012	25.03	25.04	24.53	24.54
1526	NASDAQ	QTEC	Wed, Jun 6, 2012	24.20	24.77	24.20	24.75
1525	NASDAQ	QTEC	Tue, Jun 5, 2012	23.59	24.09	23.59	24.05
1524	NASDAQ	QTEC	Mon, Jun 4, 2012	23.66	23.80	23.41	23.67
1523	NASDAQ	QTEC	Fri, Jun 1, 2012	23.85	23.97	23.58	23.58
1522	NASDAQ	QTEC	Thu, May 31, 2012	24.48	24.48	24.07	24.35
1521	NASDAQ	QTEC	Wed, May 30, 2012	24.50	24.59	24.43	24.51
1520	NASDAQ	QTEC	Tue, May 29, 2012	24.89	25.08	24.76	24.95
1519	NASDAQ	QTEC	Fri, May 25, 2012	24.52	24.76	24.52	24.64
1518	NASDAQ	QTEC	Thu, May 24, 2012	24.88	24.88	24.39	24.53
1517	NASDAQ	QTEC	Wed, May 23, 2012	24.60	24.99	24.42	24.93
1516	NASDAQ	QTEC	Tue, May 22, 2012	24.84	25.01	24.74	24.85
1515	NASDAQ	QTEC	Mon, May 21, 2012	24.40	25.02	24.30	25.00
1514	NASDAQ	QTEC	Fri, May 18, 2012	25.02	25.02	24.36	24.36
1513	NASDAQ	QTEC	Thu, May 17, 2012	25.34	25.39	24.88	24.88
1512	NASDAQ	QTEC	Wed, May 16, 2012	25.74	25.82	25.35	25.35
1511	NASDAQ	QTEC	Tue, May 15, 2012	25.91	26.06	25.64	25.66
1510	NASDAQ	QTEC	Mon, May 14, 2012	25.60	25.88	25.58	25.71
1509	NASDAQ	QTEC	Fri, May 11, 2012	25.68	26.10	25.68	25.86
1508	NASDAQ	QTEC	Thu, May 10, 2012	26.19	26.20	25.67	25.78
1507	NASDAQ	QTEC	Wed, May 9, 2012	25.78	26.16	25.69	26.09
1506	NASDAQ	QTEC	Tue, May 8, 2012	26.00	26.19	25.68	26.19
1505	NASDAQ	QTEC	Mon, May 7, 2012	26.21	26.40	26.18	26.26
1504	NASDAQ	QTEC	Fri, May 4, 2012	26.91	26.91	26.39	26.44
1503	NASDAQ	QTEC	Thu, May 3, 2012	27.56	27.56	27.02	27.06
1502	NASDAQ	QTEC	Wed, May 2, 2012	27.36	27.58	27.30	27.55
1501	NASDAQ	QTEC	Tue, May 1, 2012	27.38	27.81	27.38	27.55
1500	NASDAQ	QTEC	Mon, Apr 30, 2012	27.43	27.50	27.35	27.43
1499	NASDAQ	QTEC	Fri, Apr 27, 2012	27.54	27.57	27.31	27.45
1498	NASDAQ	QTEC	Thu, Apr 26, 2012	27.18	27.55	27.18	27.53
1497	NASDAQ	QTEC	Wed, Apr 25, 2012	26.90	27.16	26.86	27.15
1496	NASDAQ	QTEC	Tue, Apr 24, 2012	26.87	26.88	26.53	26.62
1495	NASDAQ	QTEC	Mon, Apr 23, 2012	26.87	26.93	26.60	26.90
1494	NASDAQ	QTEC	Fri, Apr 20, 2012	27.52	27.52	27.17	27.17
1493	NASDAQ	QTEC	Thu, Apr 19, 2012	27.68	28.08	27.42	27.52
1492	NASDAQ	QTEC	Wed, Apr 18, 2012	27.69	27.87	27.69	27.77
1491	NASDAQ	QTEC	Tue, Apr 17, 2012	27.69	27.97	27.69	27.86
1490	NASDAQ	QTEC	Mon, Apr 16, 2012	27.61	27.66	27.22	27.43
1489	NASDAQ	QTEC	Fri, Apr 13, 2012	27.69	27.79	27.47	27.47
1488	NASDAQ	QTEC	Thu, Apr 12, 2012	27.58	27.95	27.57	27.91
1487	NASDAQ	QTEC	Wed, Apr 11, 2012	27.53	27.69	27.43	27.51
1486	NASDAQ	QTEC	Tue, Apr 10, 2012	27.77	27.84	27.22	27.29
1485	NASDAQ	QTEC	Mon, Apr 9, 2012	27.74	27.85	27.56	27.77
1484	NASDAQ	QTEC	Thu, Apr 5, 2012	27.96	28.11	27.96	28.09
1483	NASDAQ	QTEC	Wed, Apr 4, 2012	28.30	28.34	27.95	28.09
1482	NASDAQ	QTEC	Tue, Apr 3, 2012	28.82	28.82	28.51	28.61
1481	NASDAQ	QTEC	Mon, Apr 2, 2012	28.65	28.93	28.60	28.87
1480	NASDAQ	QTEC	Fri, Mar 30, 2012	28.80	28.80	28.50	28.71
1479	NASDAQ	QTEC	Thu, Mar 29, 2012	28.42	28.66	28.35	28.63
1478	NASDAQ	QTEC	Wed, Mar 28, 2012	28.81	28.86	28.44	28.61
1477	NASDAQ	QTEC	Tue, Mar 27, 2012	28.93	28.97	28.80	28.82
1476	NASDAQ	QTEC	Mon, Mar 26, 2012	28.59	28.88	28.55	28.88
1475	NASDAQ	QTEC	Fri, Mar 23, 2012	28.40	28.44	28.16	28.40
1474	NASDAQ	QTEC	Thu, Mar 22, 2012	28.29	28.49	28.29	28.44
1473	NASDAQ	QTEC	Wed, Mar 21, 2012	28.46	28.64	28.37	28.53
1472	NASDAQ	QTEC	Tue, Mar 20, 2012	28.39	28.46	28.21	28.42
1471	NASDAQ	QTEC	Mon, Mar 19, 2012	28.38	28.67	28.33	28.55
1470	NASDAQ	QTEC	Fri, Mar 16, 2012	28.45	28.49	28.32	28.42
1469	NASDAQ	QTEC	Thu, Mar 15, 2012	28.19	28.41	28.11	28.41
1468	NASDAQ	QTEC	Wed, Mar 14, 2012	28.30	28.41	28.05	28.15
1467	NASDAQ	QTEC	Tue, Mar 13, 2012	27.87	28.30	27.83	28.30
1466	NASDAQ	QTEC	Mon, Mar 12, 2012	27.72	27.77	27.53	27.67
1465	NASDAQ	QTEC	Fri, Mar 9, 2012	27.57	27.82	27.57	27.77
1464	NASDAQ	QTEC	Thu, Mar 8, 2012	27.45	27.60	27.38	27.52
1463	NASDAQ	QTEC	Wed, Mar 7, 2012	27.09	27.28	27.00	27.22
1462	NASDAQ	QTEC	Tue, Mar 6, 2012	27.01	27.11	26.79	26.93
1461	NASDAQ	QTEC	Mon, Mar 5, 2012	27.61	27.61	27.19	27.30
1460	NASDAQ	QTEC	Fri, Mar 2, 2012	27.79	27.92	27.67	27.72
1459	NASDAQ	QTEC	Thu, Mar 1, 2012	27.76	27.86	27.63	27.82
1458	NASDAQ	QTEC	Wed, Feb 29, 2012	28.03	28.07	27.63	27.66
1457	NASDAQ	QTEC	Tue, Feb 28, 2012	27.82	28.06	27.82	27.98
1456	NASDAQ	QTEC	Mon, Feb 27, 2012	27.68	27.96	27.51	27.80
1455	NASDAQ	QTEC	Fri, Feb 24, 2012	27.94	27.94	27.76	27.79
1454	NASDAQ	QTEC	Thu, Feb 23, 2012	27.68	27.81	27.48	27.77
1453	NASDAQ	QTEC	Wed, Feb 22, 2012	27.77	27.88	27.64	27.68
1452	NASDAQ	QTEC	Tue, Feb 21, 2012	27.93	28.03	27.64	27.71
1451	NASDAQ	QTEC	Fri, Feb 17, 2012	28.26	28.26	27.81	27.87
1450	NASDAQ	QTEC	Thu, Feb 16, 2012	27.66	28.19	27.64	28.16
1449	NASDAQ	QTEC	Wed, Feb 15, 2012	27.79	27.91	27.53	27.58
1448	NASDAQ	QTEC	Tue, Feb 14, 2012	27.46	27.65	27.42	27.65
1447	NASDAQ	QTEC	Mon, Feb 13, 2012	27.66	27.68	27.29	27.51
1446	NASDAQ	QTEC	Fri, Feb 10, 2012	27.48	27.56	27.33	27.42
1445	NASDAQ	QTEC	Thu, Feb 9, 2012	27.85	27.89	27.64	27.87
1444	NASDAQ	QTEC	Wed, Feb 8, 2012	27.47	27.76	27.44	27.66
1443	NASDAQ	QTEC	Tue, Feb 7, 2012	27.27	27.48	27.22	27.40
1442	NASDAQ	QTEC	Mon, Feb 6, 2012	27.41	27.41	27.25	27.34
1441	NASDAQ	QTEC	Fri, Feb 3, 2012	27.42	27.64	27.37	27.56
1440	NASDAQ	QTEC	Thu, Feb 2, 2012	27.02	27.28	27.01	27.14
1439	NASDAQ	QTEC	Wed, Feb 1, 2012	26.79	27.12	26.67	26.98
1438	NASDAQ	QTEC	Tue, Jan 31, 2012	26.52	26.55	26.22	26.41
1437	NASDAQ	QTEC	Mon, Jan 30, 2012	26.21	26.42	26.00	26.37
1436	NASDAQ	QTEC	Fri, Jan 27, 2012	26.16	26.48	26.16	26.40
1435	NASDAQ	QTEC	Thu, Jan 26, 2012	26.54	26.67	26.12	26.25
1434	NASDAQ	QTEC	Wed, Jan 25, 2012	26.41	26.56	26.15	26.50
1433	NASDAQ	QTEC	Tue, Jan 24, 2012	26.07	26.29	26.03	26.27
1432	NASDAQ	QTEC	Mon, Jan 23, 2012	26.22	26.34	25.95	26.15
1431	NASDAQ	QTEC	Fri, Jan 20, 2012	26.19	26.31	26.17	26.25
1430	NASDAQ	QTEC	Thu, Jan 19, 2012	26.15	26.38	26.13	26.29
1429	NASDAQ	QTEC	Wed, Jan 18, 2012	25.44	25.95	25.44	25.94
1428	NASDAQ	QTEC	Tue, Jan 17, 2012	25.30	25.41	25.20	25.26
1427	NASDAQ	QTEC	Fri, Jan 13, 2012	25.27	25.27	24.89	25.06
1426	NASDAQ	QTEC	Thu, Jan 12, 2012	25.29	25.40	25.13	25.38
1425	NASDAQ	QTEC	Wed, Jan 11, 2012	25.15	25.31	25.12	25.27
1424	NASDAQ	QTEC	Tue, Jan 10, 2012	25.22	25.33	25.09	25.19
1423	NASDAQ	QTEC	Mon, Jan 9, 2012	24.83	25.01	24.76	24.93
1422	NASDAQ	QTEC	Fri, Jan 6, 2012	24.70	24.81	24.57	24.76
1421	NASDAQ	QTEC	Thu, Jan 5, 2012	24.36	24.71	24.36	24.69
1420	NASDAQ	QTEC	Wed, Jan 4, 2012	24.36	24.44	24.21	24.41
1419	NASDAQ	QTEC	Tue, Jan 3, 2012	24.68	24.82	24.45	24.47
1418	NASDAQ	QTEC	Fri, Dec 30, 2011	24.16	24.27	24.14	24.14
1417	NASDAQ	QTEC	Thu, Dec 29, 2011	24.00	24.18	23.98	24.18
1416	NASDAQ	QTEC	Wed, Dec 28, 2011	24.31	24.33	23.93	23.97
1415	NASDAQ	QTEC	Tue, Dec 27, 2011	24.26	24.42	24.22	24.32
1414	NASDAQ	QTEC	Fri, Dec 23, 2011	24.11	24.30	24.09	24.30
1413	NASDAQ	QTEC	Thu, Dec 22, 2011	23.69	24.17	23.69	24.12
1412	NASDAQ	QTEC	Wed, Dec 21, 2011	23.91	23.91	23.18	23.55
1411	NASDAQ	QTEC	Tue, Dec 20, 2011	23.55	24.03	23.55	24.00
1410	NASDAQ	QTEC	Mon, Dec 19, 2011	23.54	23.62	23.02	23.08
1409	NASDAQ	QTEC	Fri, Dec 16, 2011	23.47	23.84	23.43	23.50
1408	NASDAQ	QTEC	Thu, Dec 15, 2011	23.77	23.77	23.35	23.39
1407	NASDAQ	QTEC	Wed, Dec 14, 2011	23.90	23.93	23.34	23.49
1406	NASDAQ	QTEC	Tue, Dec 13, 2011	24.63	24.63	23.87	23.98
1405	NASDAQ	QTEC	Mon, Dec 12, 2011	24.49	24.49	24.13	24.35
1404	NASDAQ	QTEC	Fri, Dec 9, 2011	24.37	24.87	24.31	24.80
1403	NASDAQ	QTEC	Thu, Dec 8, 2011	24.70	24.84	24.29	24.33
1402	NASDAQ	QTEC	Wed, Dec 7, 2011	24.75	24.95	24.48	24.87
1401	NASDAQ	QTEC	Tue, Dec 6, 2011	24.98	25.02	24.77	24.86
1400	NASDAQ	QTEC	Mon, Dec 5, 2011	24.99	25.20	24.83	24.97
1399	NASDAQ	QTEC	Fri, Dec 2, 2011	25.02	25.04	24.62	24.64
1398	NASDAQ	QTEC	Thu, Dec 1, 2011	24.68	24.89	24.56	24.82
1397	NASDAQ	QTEC	Wed, Nov 30, 2011	24.21	24.71	24.18	24.69
1396	NASDAQ	QTEC	Tue, Nov 29, 2011	23.71	23.86	23.47	23.54
1395	NASDAQ	QTEC	Mon, Nov 28, 2011	23.48	23.73	23.46	23.65
1394	NASDAQ	QTEC	Fri, Nov 25, 2011	22.94	23.19	22.86	22.84
1393	NASDAQ	QTEC	Wed, Nov 23, 2011	23.47	23.47	23.03	23.01
1392	NASDAQ	QTEC	Tue, Nov 22, 2011	23.75	23.92	23.45	23.65
1391	NASDAQ	QTEC	Mon, Nov 21, 2011	23.84	23.89	23.47	23.77
1390	NASDAQ	QTEC	Fri, Nov 18, 2011	24.57	24.57	24.16	24.22
1389	NASDAQ	QTEC	Thu, Nov 17, 2011	25.23	25.23	24.22	24.47
1388	NASDAQ	QTEC	Wed, Nov 16, 2011	25.38	25.77	25.21	25.34
1387	NASDAQ	QTEC	Tue, Nov 15, 2011	25.14	25.75	25.14	25.62
1386	NASDAQ	QTEC	Mon, Nov 14, 2011	25.48	25.66	25.22	25.31
1385	NASDAQ	QTEC	Fri, Nov 11, 2011	25.15	25.63	25.15	25.54
1384	NASDAQ	QTEC	Thu, Nov 10, 2011	25.08	25.09	24.53	24.86
1383	NASDAQ	QTEC	Wed, Nov 9, 2011	25.17	25.21	24.68	24.73
1382	NASDAQ	QTEC	Tue, Nov 8, 2011	25.73	25.92	25.42	25.85
1381	NASDAQ	QTEC	Mon, Nov 7, 2011	25.43	25.59	25.09	25.56
1380	NASDAQ	QTEC	Fri, Nov 4, 2011	25.22	25.60	25.08	25.53
1379	NASDAQ	QTEC	Thu, Nov 3, 2011	24.93	25.46	24.56	25.41
1378	NASDAQ	QTEC	Wed, Nov 2, 2011	24.73	24.86	24.50	24.71
1377	NASDAQ	QTEC	Tue, Nov 1, 2011	24.41	24.66	24.25	24.40
1376	NASDAQ	QTEC	Mon, Oct 31, 2011	25.42	25.46	25.13	25.13
1375	NASDAQ	QTEC	Fri, Oct 28, 2011	25.45	25.80	25.44	25.76
1374	NASDAQ	QTEC	Thu, Oct 27, 2011	25.52	25.82	25.18	25.66
1373	NASDAQ	QTEC	Wed, Oct 26, 2011	24.87	24.96	24.19	24.73
1372	NASDAQ	QTEC	Tue, Oct 25, 2011	24.83	25.01	24.52	24.57
1371	NASDAQ	QTEC	Mon, Oct 24, 2011	24.45	25.05	24.45	24.99
1370	NASDAQ	QTEC	Fri, Oct 21, 2011	24.17	24.46	24.10	24.34
1369	NASDAQ	QTEC	Thu, Oct 20, 2011	23.97	23.97	23.35	23.75
1368	NASDAQ	QTEC	Wed, Oct 19, 2011	24.35	24.42	23.88	23.93
1367	NASDAQ	QTEC	Tue, Oct 18, 2011	23.89	24.52	23.68	24.43
1366	NASDAQ	QTEC	Mon, Oct 17, 2011	24.48	24.48	23.95	24.02
1365	NASDAQ	QTEC	Fri, Oct 14, 2011	24.53	24.60	24.23	24.58
1364	NASDAQ	QTEC	Thu, Oct 13, 2011	23.76	24.28	23.76	24.22
1363	NASDAQ	QTEC	Wed, Oct 12, 2011	23.98	24.15	23.85	23.86
1362	NASDAQ	QTEC	Tue, Oct 11, 2011	23.50	23.80	23.44	23.70
1361	NASDAQ	QTEC	Mon, Oct 10, 2011	23.27	23.62	23.27	23.62
1360	NASDAQ	QTEC	Fri, Oct 7, 2011	23.07	23.22	22.74	22.92
1359	NASDAQ	QTEC	Thu, Oct 6, 2011	22.56	23.02	22.36	23.03
1358	NASDAQ	QTEC	Wed, Oct 5, 2011	21.77	22.65	21.61	22.60
1357	NASDAQ	QTEC	Tue, Oct 4, 2011	20.80	21.82	20.80	21.81
1356	NASDAQ	QTEC	Mon, Oct 3, 2011	21.57	21.77	21.04	21.06
1355	NASDAQ	QTEC	Fri, Sep 30, 2011	22.05	22.27	21.71	21.71
1354	NASDAQ	QTEC	Thu, Sep 29, 2011	22.97	23.06	21.97	22.41
1353	NASDAQ	QTEC	Wed, Sep 28, 2011	23.25	23.31	22.55	22.59
1352	NASDAQ	QTEC	Tue, Sep 27, 2011	23.13	23.59	23.07	23.15
1351	NASDAQ	QTEC	Mon, Sep 26, 2011	22.54	22.74	22.00	22.74
1350	NASDAQ	QTEC	Fri, Sep 23, 2011	21.87	22.53	21.87	22.43
1349	NASDAQ	QTEC	Thu, Sep 22, 2011	22.27	22.33	21.69	22.07
1348	NASDAQ	QTEC	Wed, Sep 21, 2011	23.37	23.62	22.90	22.91
1347	NASDAQ	QTEC	Tue, Sep 20, 2011	23.65	23.72	23.22	23.24
1346	NASDAQ	QTEC	Mon, Sep 19, 2011	23.47	23.66	23.22	23.54
1345	NASDAQ	QTEC	Fri, Sep 16, 2011	23.69	23.94	23.65	23.79
1344	NASDAQ	QTEC	Thu, Sep 15, 2011	23.80	23.90	23.53	23.84
1343	NASDAQ	QTEC	Wed, Sep 14, 2011	23.16	23.81	22.96	23.52
1342	NASDAQ	QTEC	Tue, Sep 13, 2011	22.73	23.01	22.62	22.98
1341	NASDAQ	QTEC	Mon, Sep 12, 2011	21.94	22.65	21.93	22.63
1340	NASDAQ	QTEC	Fri, Sep 9, 2011	22.48	22.71	22.09	22.23
1339	NASDAQ	QTEC	Thu, Sep 8, 2011	22.71	23.15	22.60	22.72
1338	NASDAQ	QTEC	Wed, Sep 7, 2011	22.42	22.84	22.41	22.83
1337	NASDAQ	QTEC	Tue, Sep 6, 2011	21.35	22.02	21.35	22.00
1336	NASDAQ	QTEC	Fri, Sep 2, 2011	22.22	22.31	21.91	22.04
1335	NASDAQ	QTEC	Thu, Sep 1, 2011	23.00	23.36	22.65	22.67
1334	NASDAQ	QTEC	Wed, Aug 31, 2011	23.14	23.34	22.80	22.99
1333	NASDAQ	QTEC	Tue, Aug 30, 2011	22.75	23.13	22.68	23.00
1332	NASDAQ	QTEC	Mon, Aug 29, 2011	22.45	22.92	22.44	22.91
1331	NASDAQ	QTEC	Fri, Aug 26, 2011	21.48	22.23	21.25	22.13
1330	NASDAQ	QTEC	Thu, Aug 25, 2011	22.04	22.13	21.47	21.52
1329	NASDAQ	QTEC	Wed, Aug 24, 2011	21.84	22.05	21.57	22.00
1328	NASDAQ	QTEC	Tue, Aug 23, 2011	21.13	21.93	21.03	21.93
1327	NASDAQ	QTEC	Mon, Aug 22, 2011	21.28	21.32	20.85	20.95
1326	NASDAQ	QTEC	Fri, Aug 19, 2011	20.93	21.57	20.73	20.79
1325	NASDAQ	QTEC	Thu, Aug 18, 2011	21.77	21.77	20.93	21.08
1324	NASDAQ	QTEC	Wed, Aug 17, 2011	22.74	22.89	22.23	22.46
1323	NASDAQ	QTEC	Tue, Aug 16, 2011	22.76	22.93	22.39	22.70
1322	NASDAQ	QTEC	Mon, Aug 15, 2011	22.76	23.03	22.65	23.03
1321	NASDAQ	QTEC	Fri, Aug 12, 2011	22.64	22.75	22.33	22.62
1320	NASDAQ	QTEC	Thu, Aug 11, 2011	21.70	22.72	21.60	22.48
1319	NASDAQ	QTEC	Wed, Aug 10, 2011	21.67	22.07	21.32	21.36
1318	NASDAQ	QTEC	Tue, Aug 9, 2011	21.61	22.19	20.86	22.18
1317	NASDAQ	QTEC	Mon, Aug 8, 2011	21.74	22.17	21.13	21.19
1316	NASDAQ	QTEC	Fri, Aug 5, 2011	23.10	23.20	21.90	22.60
1315	NASDAQ	QTEC	Thu, Aug 4, 2011	23.73	23.78	22.86	22.87
1314	NASDAQ	QTEC	Wed, Aug 3, 2011	23.86	24.17	23.44	24.13
1313	NASDAQ	QTEC	Tue, Aug 2, 2011	24.33	24.55	23.86	23.86
1312	NASDAQ	QTEC	Mon, Aug 1, 2011	24.89	24.99	24.22	24.51
1311	NASDAQ	QTEC	Fri, Jul 29, 2011	24.50	24.89	24.39	24.57
1310	NASDAQ	QTEC	Thu, Jul 28, 2011	24.70	25.03	24.57	24.73
1309	NASDAQ	QTEC	Wed, Jul 27, 2011	25.50	25.50	24.81	24.86
1308	NASDAQ	QTEC	Tue, Jul 26, 2011	25.68	25.89	25.68	25.75
1307	NASDAQ	QTEC	Mon, Jul 25, 2011	25.53	25.76	25.46	25.61
1306	NASDAQ	QTEC	Fri, Jul 22, 2011	25.47	25.87	25.46	25.81
1305	NASDAQ	QTEC	Thu, Jul 21, 2011	25.21	25.46	24.99	25.37
1304	NASDAQ	QTEC	Wed, Jul 20, 2011	25.63	25.66	25.30	25.38
1303	NASDAQ	QTEC	Tue, Jul 19, 2011	25.29	25.71	25.29	25.68
1302	NASDAQ	QTEC	Mon, Jul 18, 2011	25.12	25.23	24.80	25.03
1301	NASDAQ	QTEC	Fri, Jul 15, 2011	25.24	25.28	25.06	25.26
1300	NASDAQ	QTEC	Thu, Jul 14, 2011	25.48	25.64	24.93	25.01
1299	NASDAQ	QTEC	Wed, Jul 13, 2011	25.55	25.77	25.34	25.42
1298	NASDAQ	QTEC	Tue, Jul 12, 2011	25.76	25.76	25.37	25.40
1297	NASDAQ	QTEC	Mon, Jul 11, 2011	26.15	26.40	25.86	25.93
1296	NASDAQ	QTEC	Fri, Jul 8, 2011	26.40	26.48	26.15	26.45
1295	NASDAQ	QTEC	Thu, Jul 7, 2011	26.41	26.76	26.40	26.65
1294	NASDAQ	QTEC	Wed, Jul 6, 2011	26.17	26.24	26.02	26.19
1293	NASDAQ	QTEC	Tue, Jul 5, 2011	26.28	26.28	26.08	26.22
1292	NASDAQ	QTEC	Fri, Jul 1, 2011	25.79	26.26	25.73	26.22
1291	NASDAQ	QTEC	Thu, Jun 30, 2011	25.51	25.85	25.46	25.79
1290	NASDAQ	QTEC	Wed, Jun 29, 2011	25.31	25.46	25.18	25.37
1289	NASDAQ	QTEC	Tue, Jun 28, 2011	25.04	25.26	25.00	25.23
1288	NASDAQ	QTEC	Mon, Jun 27, 2011	24.68	25.09	24.61	24.98
1287	NASDAQ	QTEC	Fri, Jun 24, 2011	25.19	25.19	24.66	24.73
1286	NASDAQ	QTEC	Thu, Jun 23, 2011	24.68	25.27	24.53	25.24
1285	NASDAQ	QTEC	Wed, Jun 22, 2011	25.01	25.16	24.88	24.89
1284	NASDAQ	QTEC	Tue, Jun 21, 2011	24.54	25.10	24.45	25.06
1283	NASDAQ	QTEC	Mon, Jun 20, 2011	24.36	24.59	24.34	24.50
1282	NASDAQ	QTEC	Fri, Jun 17, 2011	24.92	24.92	24.37	24.40
1281	NASDAQ	QTEC	Thu, Jun 16, 2011	24.97	24.97	24.45	24.65
1280	NASDAQ	QTEC	Wed, Jun 15, 2011	25.26	25.39	24.86	24.92
1279	NASDAQ	QTEC	Tue, Jun 14, 2011	25.30	25.54	25.30	25.44
1278	NASDAQ	QTEC	Mon, Jun 13, 2011	25.28	25.34	24.99	25.07
1277	NASDAQ	QTEC	Fri, Jun 10, 2011	25.49	25.56	25.16	25.24
1276	NASDAQ	QTEC	Thu, Jun 9, 2011	25.63	25.72	25.46	25.60
1275	NASDAQ	QTEC	Wed, Jun 8, 2011	25.91	25.91	25.50	25.57
1274	NASDAQ	QTEC	Tue, Jun 7, 2011	26.11	26.18	25.94	25.95
1273	NASDAQ	QTEC	Mon, Jun 6, 2011	26.19	26.22	25.93	25.94
1272	NASDAQ	QTEC	Fri, Jun 3, 2011	26.39	26.59	26.17	26.21
1271	NASDAQ	QTEC	Thu, Jun 2, 2011	26.71	26.87	26.59	26.72
1270	NASDAQ	QTEC	Wed, Jun 1, 2011	27.31	27.35	26.64	26.65
1269	NASDAQ	QTEC	Tue, May 31, 2011	27.32	27.38	27.08	27.38
1268	NASDAQ	QTEC	Fri, May 27, 2011	26.87	27.06	26.87	27.01
1267	NASDAQ	QTEC	Thu, May 26, 2011	26.56	26.86	26.45	26.79
1266	NASDAQ	QTEC	Wed, May 25, 2011	26.32	26.59	26.29	26.49
1265	NASDAQ	QTEC	Tue, May 24, 2011	26.62	26.66	26.36	26.37
1264	NASDAQ	QTEC	Mon, May 23, 2011	26.68	26.68	26.49	26.55
1263	NASDAQ	QTEC	Fri, May 20, 2011	27.10	27.23	26.94	27.04
1262	NASDAQ	QTEC	Thu, May 19, 2011	27.23	27.23	26.91	27.14
1261	NASDAQ	QTEC	Wed, May 18, 2011	26.77	27.22	26.77	27.16
1260	NASDAQ	QTEC	Tue, May 17, 2011	26.78	26.81	26.49	26.74
1259	NASDAQ	QTEC	Mon, May 16, 2011	27.25	27.39	26.80	26.85
1258	NASDAQ	QTEC	Fri, May 13, 2011	27.64	27.65	27.32	27.33
1257	NASDAQ	QTEC	Thu, May 12, 2011	27.44	27.84	27.35	27.76
1256	NASDAQ	QTEC	Wed, May 11, 2011	27.79	27.90	27.31	27.52
1255	NASDAQ	QTEC	Tue, May 10, 2011	27.55	27.83	27.52	27.77
1254	NASDAQ	QTEC	Mon, May 9, 2011	27.56	27.63	27.30	27.52
1253	NASDAQ	QTEC	Fri, May 6, 2011	27.56	27.85	27.39	27.50
1252	NASDAQ	QTEC	Thu, May 5, 2011	27.11	27.62	27.11	27.28
1251	NASDAQ	QTEC	Wed, May 4, 2011	27.35	27.45	26.96	27.26
1250	NASDAQ	QTEC	Tue, May 3, 2011	27.52	27.59	27.10	27.32
1249	NASDAQ	QTEC	Mon, May 2, 2011	27.89	27.89	27.57	27.60
1248	NASDAQ	QTEC	Fri, Apr 29, 2011	27.76	27.82	27.67	27.77
1247	NASDAQ	QTEC	Thu, Apr 28, 2011	27.77	27.88	27.67	27.81
1246	NASDAQ	QTEC	Wed, Apr 27, 2011	27.82	27.88	27.58	27.85
1245	NASDAQ	QTEC	Tue, Apr 26, 2011	27.62	27.84	27.55	27.77
1244	NASDAQ	QTEC	Mon, Apr 25, 2011	27.46	27.57	27.41	27.53
1243	NASDAQ	QTEC	Thu, Apr 21, 2011	27.50	27.50	27.31	27.42
1242	NASDAQ	QTEC	Wed, Apr 20, 2011	26.97	27.34	26.97	27.32
1241	NASDAQ	QTEC	Tue, Apr 19, 2011	26.48	26.49	26.24	26.47
1240	NASDAQ	QTEC	Mon, Apr 18, 2011	26.38	26.43	26.10	26.41
1239	NASDAQ	QTEC	Fri, Apr 15, 2011	26.67	26.80	26.44	26.77
1238	NASDAQ	QTEC	Thu, Apr 14, 2011	26.58	26.80	26.43	26.79
1237	NASDAQ	QTEC	Wed, Apr 13, 2011	26.72	26.84	26.56	26.76
1236	NASDAQ	QTEC	Tue, Apr 12, 2011	26.57	26.57	26.30	26.47
1235	NASDAQ	QTEC	Mon, Apr 11, 2011	26.89	26.97	26.62	26.73
1234	NASDAQ	QTEC	Fri, Apr 8, 2011	27.12	27.13	26.66	26.78
1233	NASDAQ	QTEC	Thu, Apr 7, 2011	26.98	27.08	26.68	26.93
1232	NASDAQ	QTEC	Wed, Apr 6, 2011	27.03	27.13	26.77	26.98
1231	NASDAQ	QTEC	Tue, Apr 5, 2011	26.87	27.04	26.79	26.84
1230	NASDAQ	QTEC	Mon, Apr 4, 2011	27.07	27.07	26.71	26.83
1229	NASDAQ	QTEC	Fri, Apr 1, 2011	27.19	27.19	26.86	26.96
1228	NASDAQ	QTEC	Thu, Mar 31, 2011	26.97	27.10	26.87	27.02
1227	NASDAQ	QTEC	Wed, Mar 30, 2011	27.12	27.16	26.87	27.00
1226	NASDAQ	QTEC	Tue, Mar 29, 2011	26.67	26.93	26.50	26.92
1225	NASDAQ	QTEC	Mon, Mar 28, 2011	26.92	26.93	26.63	26.65
1224	NASDAQ	QTEC	Fri, Mar 25, 2011	26.92	27.02	26.75	26.78
1223	NASDAQ	QTEC	Thu, Mar 24, 2011	26.43	26.88	26.35	26.84
1222	NASDAQ	QTEC	Wed, Mar 23, 2011	25.90	26.29	25.75	26.23
1221	NASDAQ	QTEC	Tue, Mar 22, 2011	26.10	26.10	25.92	25.99
1220	NASDAQ	QTEC	Mon, Mar 21, 2011	25.87	26.23	25.87	26.08
1219	NASDAQ	QTEC	Fri, Mar 18, 2011	25.86	25.89	25.50	25.56
1218	NASDAQ	QTEC	Thu, Mar 17, 2011	25.69	25.79	25.46	25.55
1217	NASDAQ	QTEC	Wed, Mar 16, 2011	25.72	26.02	25.16	25.30
1216	NASDAQ	QTEC	Tue, Mar 15, 2011	25.38	26.02	25.27	25.85
1215	NASDAQ	QTEC	Mon, Mar 14, 2011	26.26	26.53	26.06	26.26
1214	NASDAQ	QTEC	Fri, Mar 11, 2011	26.06	26.50	26.01	26.41
1213	NASDAQ	QTEC	Thu, Mar 10, 2011	26.46	26.49	26.13	26.26
1212	NASDAQ	QTEC	Wed, Mar 9, 2011	27.11	27.11	26.74	26.83
1211	NASDAQ	QTEC	Tue, Mar 8, 2011	27.07	27.42	26.89	27.22
1210	NASDAQ	QTEC	Mon, Mar 7, 2011	27.76	27.76	26.75	27.03
1209	NASDAQ	QTEC	Fri, Mar 4, 2011	27.73	27.73	27.35	27.55
1208	NASDAQ	QTEC	Thu, Mar 3, 2011	27.50	27.84	27.50	27.77
1207	NASDAQ	QTEC	Wed, Mar 2, 2011	26.94	27.47	26.94	27.18
1206	NASDAQ	QTEC	Tue, Mar 1, 2011	27.64	27.64	26.91	26.97
1205	NASDAQ	QTEC	Mon, Feb 28, 2011	27.76	27.76	27.30	27.51
1204	NASDAQ	QTEC	Fri, Feb 25, 2011	27.40	27.69	27.34	27.66
1203	NASDAQ	QTEC	Thu, Feb 24, 2011	26.83	27.45	26.69	27.09
1202	NASDAQ	QTEC	Wed, Feb 23, 2011	27.25	27.27	26.55	26.80
1201	NASDAQ	QTEC	Tue, Feb 22, 2011	27.95	28.00	27.26	27.31
1200	NASDAQ	QTEC	Fri, Feb 18, 2011	28.38	28.44	28.26	28.35
1199	NASDAQ	QTEC	Thu, Feb 17, 2011	28.05	28.38	28.00	28.32
1198	NASDAQ	QTEC	Wed, Feb 16, 2011	28.07	28.23	28.00	28.17
1197	NASDAQ	QTEC	Tue, Feb 15, 2011	28.01	28.03	27.77	27.88
1196	NASDAQ	QTEC	Mon, Feb 14, 2011	27.98	28.23	27.98	28.03
1195	NASDAQ	QTEC	Fri, Feb 11, 2011	27.69	27.96	27.51	27.90
1194	NASDAQ	QTEC	Thu, Feb 10, 2011	27.34	27.94	27.28	27.73
1193	NASDAQ	QTEC	Wed, Feb 9, 2011	27.81	27.91	27.57	27.69
1192	NASDAQ	QTEC	Tue, Feb 8, 2011	27.75	27.83	27.63	27.81
1191	NASDAQ	QTEC	Mon, Feb 7, 2011	27.73	27.93	27.69	27.76
1190	NASDAQ	QTEC	Fri, Feb 4, 2011	27.45	27.71	27.36	27.68
1189	NASDAQ	QTEC	Thu, Feb 3, 2011	27.36	27.45	27.09	27.41
1188	NASDAQ	QTEC	Wed, Feb 2, 2011	27.20	27.48	27.17	27.39
1187	NASDAQ	QTEC	Tue, Feb 1, 2011	26.85	27.37	26.85	27.29
1186	NASDAQ	QTEC	Mon, Jan 31, 2011	26.60	26.71	26.38	26.66
1185	NASDAQ	QTEC	Fri, Jan 28, 2011	27.34	27.35	26.36	26.54
1184	NASDAQ	QTEC	Thu, Jan 27, 2011	27.06	27.27	27.05	27.21
1183	NASDAQ	QTEC	Wed, Jan 26, 2011	26.83	27.12	26.68	26.92
1182	NASDAQ	QTEC	Tue, Jan 25, 2011	26.88	26.88	26.60	26.77
1181	NASDAQ	QTEC	Mon, Jan 24, 2011	26.60	26.99	26.49	26.99
1180	NASDAQ	QTEC	Fri, Jan 21, 2011	26.88	26.97	26.51	26.55
1179	NASDAQ	QTEC	Thu, Jan 20, 2011	26.80	26.82	26.37	26.68
1178	NASDAQ	QTEC	Wed, Jan 19, 2011	27.46	27.46	26.97	27.09
1177	NASDAQ	QTEC	Tue, Jan 18, 2011	27.43	27.56	27.39	27.54
1176	NASDAQ	QTEC	Fri, Jan 14, 2011	27.02	27.43	27.02	27.43
1175	NASDAQ	QTEC	Thu, Jan 13, 2011	26.97	27.10	26.89	26.99
1174	NASDAQ	QTEC	Wed, Jan 12, 2011	26.78	26.99	26.63	26.99
1173	NASDAQ	QTEC	Tue, Jan 11, 2011	26.71	26.71	26.51	26.61
1172	NASDAQ	QTEC	Mon, Jan 10, 2011	26.38	26.62	26.20	26.57
1171	NASDAQ	QTEC	Fri, Jan 7, 2011	26.57	26.57	26.14	26.46
1170	NASDAQ	QTEC	Thu, Jan 6, 2011	26.35	26.55	26.28	26.53
1169	NASDAQ	QTEC	Wed, Jan 5, 2011	25.94	26.29	25.85	26.29
1168	NASDAQ	QTEC	Tue, Jan 4, 2011	26.15	26.18	25.75	25.96
1167	NASDAQ	QTEC	Mon, Jan 3, 2011	25.95	26.31	25.95	26.05
1166	NASDAQ	QTEC	Fri, Dec 31, 2010	25.77	25.79	25.58	25.71
1165	NASDAQ	QTEC	Thu, Dec 30, 2010	25.85	25.85	25.76	25.81
1164	NASDAQ	QTEC	Wed, Dec 29, 2010	25.87	25.90	25.79	25.84
1163	NASDAQ	QTEC	Tue, Dec 28, 2010	25.94	25.96	25.69	25.81
1162	NASDAQ	QTEC	Mon, Dec 27, 2010	25.83	25.94	25.55	25.90
1161	NASDAQ	QTEC	Thu, Dec 23, 2010	25.90	25.90	25.77	25.83
1160	NASDAQ	QTEC	Wed, Dec 22, 2010	25.94	25.94	25.81	25.93
1159	NASDAQ	QTEC	Tue, Dec 21, 2010	25.82	25.99	25.82	25.99
1158	NASDAQ	QTEC	Mon, Dec 20, 2010	25.98	25.98	25.62	25.77
1157	NASDAQ	QTEC	Fri, Dec 17, 2010	25.86	25.99	25.82	25.86
1156	NASDAQ	QTEC	Thu, Dec 16, 2010	25.56	25.81	25.53	25.78
1155	NASDAQ	QTEC	Wed, Dec 15, 2010	25.78	25.88	25.48	25.55
1154	NASDAQ	QTEC	Tue, Dec 14, 2010	25.90	25.95	25.74	25.80
1153	NASDAQ	QTEC	Mon, Dec 13, 2010	26.14	26.14	25.83	25.83
1152	NASDAQ	QTEC	Fri, Dec 10, 2010	25.98	26.05	25.87	26.03
1151	NASDAQ	QTEC	Thu, Dec 9, 2010	26.06	26.06	25.78	25.87
1150	NASDAQ	QTEC	Wed, Dec 8, 2010	25.85	25.95	25.69	25.94
1149	NASDAQ	QTEC	Tue, Dec 7, 2010	26.06	26.13	25.75	25.77
1148	NASDAQ	QTEC	Mon, Dec 6, 2010	25.78	25.79	25.63	25.72
1147	NASDAQ	QTEC	Fri, Dec 3, 2010	25.56	25.83	25.48	25.78
1146	NASDAQ	QTEC	Thu, Dec 2, 2010	25.28	25.66	25.26	25.63
1145	NASDAQ	QTEC	Wed, Dec 1, 2010	24.94	25.34	24.94	25.23
1144	NASDAQ	QTEC	Tue, Nov 30, 2010	24.56	24.63	24.40	24.54
1143	NASDAQ	QTEC	Mon, Nov 29, 2010	24.79	24.91	24.51	24.82
1142	NASDAQ	QTEC	Fri, Nov 26, 2010	24.93	25.02	24.86	24.95
1141	NASDAQ	QTEC	Wed, Nov 24, 2010	24.78	25.18	24.78	25.09
1140	NASDAQ	QTEC	Tue, Nov 23, 2010	24.72	24.74	24.45	24.57
1139	NASDAQ	QTEC	Mon, Nov 22, 2010	24.62	24.97	24.62	24.97
1138	NASDAQ	QTEC	Fri, Nov 19, 2010	24.63	24.84	24.58	24.75
1137	NASDAQ	QTEC	Thu, Nov 18, 2010	24.50	24.80	24.49	24.65
1136	NASDAQ	QTEC	Wed, Nov 17, 2010	24.20	24.36	24.06	24.18
1135	NASDAQ	QTEC	Tue, Nov 16, 2010	24.34	24.45	23.95	24.06
1134	NASDAQ	QTEC	Mon, Nov 15, 2010	24.78	24.82	24.49	24.52
1133	NASDAQ	QTEC	Fri, Nov 12, 2010	24.80	25.01	24.44	24.63
1132	NASDAQ	QTEC	Thu, Nov 11, 2010	24.72	24.94	24.46	24.91
1131	NASDAQ	QTEC	Wed, Nov 10, 2010	25.10	25.23	24.88	25.19
1130	NASDAQ	QTEC	Tue, Nov 9, 2010	25.28	25.38	25.00	25.11
1129	NASDAQ	QTEC	Mon, Nov 8, 2010	25.04	25.22	24.99	25.16
1128	NASDAQ	QTEC	Fri, Nov 5, 2010	25.13	25.14	24.97	25.08
1127	NASDAQ	QTEC	Thu, Nov 4, 2010	24.93	25.11	24.87	25.09
1126	NASDAQ	QTEC	Wed, Nov 3, 2010	24.62	24.64	24.36	24.62
1125	NASDAQ	QTEC	Tue, Nov 2, 2010	24.54	24.62	24.43	24.53
1124	NASDAQ	QTEC	Mon, Nov 1, 2010	24.56	24.60	24.23	24.36
1123	NASDAQ	QTEC	Fri, Oct 29, 2010	24.33	24.52	24.28	24.41
1122	NASDAQ	QTEC	Thu, Oct 28, 2010	24.38	24.38	24.08	24.24
1121	NASDAQ	QTEC	Wed, Oct 27, 2010	23.90	24.31	23.90	24.31
1120	NASDAQ	QTEC	Tue, Oct 26, 2010	23.86	24.07	23.75	24.02
1119	NASDAQ	QTEC	Mon, Oct 25, 2010	23.96	24.09	23.90	23.97
1118	NASDAQ	QTEC	Fri, Oct 22, 2010	23.55	23.86	23.49	23.81
1117	NASDAQ	QTEC	Thu, Oct 21, 2010	23.51	23.58	23.23	23.44
1116	NASDAQ	QTEC	Wed, Oct 20, 2010	23.29	23.58	23.29	23.45
1115	NASDAQ	QTEC	Tue, Oct 19, 2010	23.16	23.48	23.00	23.23
1114	NASDAQ	QTEC	Mon, Oct 18, 2010	23.54	23.59	23.40	23.56
1113	NASDAQ	QTEC	Fri, Oct 15, 2010	23.48	23.58	23.22	23.58
1112	NASDAQ	QTEC	Thu, Oct 14, 2010	23.28	23.28	23.02	23.15
1111	NASDAQ	QTEC	Wed, Oct 13, 2010	23.15	23.33	23.00	23.22
1110	NASDAQ	QTEC	Tue, Oct 12, 2010	22.70	23.05	22.60	23.00
1109	NASDAQ	QTEC	Mon, Oct 11, 2010	22.74	22.90	22.67	22.74
1108	NASDAQ	QTEC	Fri, Oct 8, 2010	22.61	22.74	22.33	22.72
1107	NASDAQ	QTEC	Thu, Oct 7, 2010	22.62	22.62	22.33	22.58
1106	NASDAQ	QTEC	Wed, Oct 6, 2010	22.88	22.88	22.30	22.41
1105	NASDAQ	QTEC	Tue, Oct 5, 2010	22.56	22.91	22.55	22.86
1104	NASDAQ	QTEC	Mon, Oct 4, 2010	22.57	22.57	22.12	22.34
1103	NASDAQ	QTEC	Fri, Oct 1, 2010	22.82	22.89	22.54	22.63
1102	NASDAQ	QTEC	Thu, Sep 30, 2010	22.88	23.00	22.40	22.63
1101	NASDAQ	QTEC	Wed, Sep 29, 2010	22.58	22.79	22.53	22.74
1100	NASDAQ	QTEC	Tue, Sep 28, 2010	22.51	22.64	22.10	22.60
1099	NASDAQ	QTEC	Mon, Sep 27, 2010	22.49	22.55	22.32	22.38
1098	NASDAQ	QTEC	Fri, Sep 24, 2010	22.15	22.48	22.13	22.46
1097	NASDAQ	QTEC	Thu, Sep 23, 2010	21.68	22.10	21.63	21.87
1096	NASDAQ	QTEC	Wed, Sep 22, 2010	22.05	22.08	21.71	21.84
1095	NASDAQ	QTEC	Tue, Sep 21, 2010	22.20	22.32	22.07	22.16
1094	NASDAQ	QTEC	Mon, Sep 20, 2010	22.03	22.22	21.92	22.17
1093	NASDAQ	QTEC	Fri, Sep 17, 2010	21.99	22.04	21.86	21.95
1092	NASDAQ	QTEC	Thu, Sep 16, 2010	21.77	21.91	21.68	21.89
1091	NASDAQ	QTEC	Wed, Sep 15, 2010	21.64	21.84	21.53	21.80
1090	NASDAQ	QTEC	Tue, Sep 14, 2010	21.58	21.87	21.43	21.75
1089	NASDAQ	QTEC	Mon, Sep 13, 2010	21.29	21.61	21.29	21.55
1088	NASDAQ	QTEC	Fri, Sep 10, 2010	21.14	21.14	20.86	21.02
1087	NASDAQ	QTEC	Thu, Sep 9, 2010	21.31	21.31	21.10	21.13
1086	NASDAQ	QTEC	Wed, Sep 8, 2010	20.86	21.15	20.81	21.09
1085	NASDAQ	QTEC	Tue, Sep 7, 2010	21.00	21.07	20.80	20.83
1084	NASDAQ	QTEC	Fri, Sep 3, 2010	20.93	21.07	20.82	21.02
1083	NASDAQ	QTEC	Thu, Sep 2, 2010	20.47	20.72	20.39	20.72
1082	NASDAQ	QTEC	Wed, Sep 1, 2010	20.09	20.55	20.09	20.41
1081	NASDAQ	QTEC	Tue, Aug 31, 2010	19.87	20.00	19.70	19.81
1080	NASDAQ	QTEC	Mon, Aug 30, 2010	20.29	20.36	20.00	20.00
1079	NASDAQ	QTEC	Fri, Aug 27, 2010	20.20	20.39	19.73	20.32
1078	NASDAQ	QTEC	Thu, Aug 26, 2010	20.31	20.38	20.01	20.04
1077	NASDAQ	QTEC	Wed, Aug 25, 2010	19.99	20.31	19.93	20.24
1076	NASDAQ	QTEC	Tue, Aug 24, 2010	20.16	20.33	19.97	20.13
1075	NASDAQ	QTEC	Mon, Aug 23, 2010	20.78	20.85	20.44	20.46
1074	NASDAQ	QTEC	Fri, Aug 20, 2010	20.53	20.72	20.48	20.71
1073	NASDAQ	QTEC	Thu, Aug 19, 2010	20.63	20.80	20.42	20.54
1072	NASDAQ	QTEC	Wed, Aug 18, 2010	20.56	20.83	20.45	20.71
1071	NASDAQ	QTEC	Tue, Aug 17, 2010	20.46	20.77	20.42	20.59
1070	NASDAQ	QTEC	Mon, Aug 16, 2010	20.19	20.48	20.10	20.31
1069	NASDAQ	QTEC	Fri, Aug 13, 2010	20.28	20.45	20.28	20.30
1068	NASDAQ	QTEC	Thu, Aug 12, 2010	20.16	20.44	20.08	20.32
1067	NASDAQ	QTEC	Wed, Aug 11, 2010	20.89	20.92	20.57	20.70
1066	NASDAQ	QTEC	Tue, Aug 10, 2010	21.49	21.49	21.15	21.36
1065	NASDAQ	QTEC	Mon, Aug 9, 2010	21.66	21.72	21.49	21.66
1064	NASDAQ	QTEC	Fri, Aug 6, 2010	21.31	21.57	21.23	21.54
1063	NASDAQ	QTEC	Thu, Aug 5, 2010	21.58	21.63	21.41	21.56
1062	NASDAQ	QTEC	Wed, Aug 4, 2010	21.56	21.71	21.36	21.69
1061	NASDAQ	QTEC	Tue, Aug 3, 2010	21.64	21.64	21.39	21.48
1060	NASDAQ	QTEC	Mon, Aug 2, 2010	21.41	21.62	21.34	21.55
1059	NASDAQ	QTEC	Fri, Jul 30, 2010	20.94	21.29	20.81	21.18
1058	NASDAQ	QTEC	Thu, Jul 29, 2010	21.47	21.49	20.90	21.20
1057	NASDAQ	QTEC	Wed, Jul 28, 2010	21.63	21.68	21.25	21.34
1056	NASDAQ	QTEC	Tue, Jul 27, 2010	21.77	21.77	21.48	21.60
1055	NASDAQ	QTEC	Mon, Jul 26, 2010	21.49	21.67	21.38	21.66
1054	NASDAQ	QTEC	Fri, Jul 23, 2010	21.23	21.46	21.07	21.46
1053	NASDAQ	QTEC	Thu, Jul 22, 2010	20.96	21.33	20.96	21.27
1052	NASDAQ	QTEC	Wed, Jul 21, 2010	21.21	21.21	20.61	20.66
1051	NASDAQ	QTEC	Tue, Jul 20, 2010	20.64	21.16	20.45	21.14
1050	NASDAQ	QTEC	Mon, Jul 19, 2010	20.67	21.02	20.65	20.95
1049	NASDAQ	QTEC	Fri, Jul 16, 2010	21.27	21.27	20.60	20.65
1048	NASDAQ	QTEC	Thu, Jul 15, 2010	21.28	21.36	21.00	21.33
1047	NASDAQ	QTEC	Wed, Jul 14, 2010	21.26	21.45	21.17	21.30
1046	NASDAQ	QTEC	Tue, Jul 13, 2010	20.98	21.30	20.93	21.19
1045	NASDAQ	QTEC	Mon, Jul 12, 2010	20.61	20.85	20.57	20.79
1044	NASDAQ	QTEC	Fri, Jul 9, 2010	20.39	20.59	20.37	20.59
1043	NASDAQ	QTEC	Thu, Jul 8, 2010	20.63	20.63	20.13	20.39
1042	NASDAQ	QTEC	Wed, Jul 7, 2010	19.56	20.33	19.56	20.30
1041	NASDAQ	QTEC	Tue, Jul 6, 2010	19.74	19.88	19.32	19.47
1040	NASDAQ	QTEC	Fri, Jul 2, 2010	19.59	19.99	19.27	19.45
1039	NASDAQ	QTEC	Thu, Jul 1, 2010	19.50	19.68	19.10	19.54
1038	NASDAQ	QTEC	Wed, Jun 30, 2010	19.76	19.96	19.47	19.52
1037	NASDAQ	QTEC	Tue, Jun 29, 2010	20.32	20.32	19.60	19.77
1036	NASDAQ	QTEC	Mon, Jun 28, 2010	20.70	20.87	20.52	20.65
1035	NASDAQ	QTEC	Fri, Jun 25, 2010	20.73	20.83	20.46	20.70
1034	NASDAQ	QTEC	Thu, Jun 24, 2010	21.12	21.12	20.61	20.69
1033	NASDAQ	QTEC	Wed, Jun 23, 2010	21.31	21.37	20.99	21.20
1032	NASDAQ	QTEC	Tue, Jun 22, 2010	21.61	21.78	21.21	21.21
1031	NASDAQ	QTEC	Mon, Jun 21, 2010	22.05	22.11	21.43	21.55
1030	NASDAQ	QTEC	Fri, Jun 18, 2010	21.76	21.89	21.66	21.76
1029	NASDAQ	QTEC	Thu, Jun 17, 2010	21.83	21.83	21.49	21.77
1028	NASDAQ	QTEC	Wed, Jun 16, 2010	21.60	21.83	21.45	21.71
1027	NASDAQ	QTEC	Tue, Jun 15, 2010	21.06	21.69	21.04	21.67
1026	NASDAQ	QTEC	Mon, Jun 14, 2010	20.99	21.23	20.84	20.86
1025	NASDAQ	QTEC	Fri, Jun 11, 2010	20.41	20.85	20.41	20.82
1024	NASDAQ	QTEC	Thu, Jun 10, 2010	20.24	20.66	20.24	20.60
1023	NASDAQ	QTEC	Wed, Jun 9, 2010	20.24	20.60	19.94	19.99
1022	NASDAQ	QTEC	Tue, Jun 8, 2010	20.16	20.21	19.80	20.12
1021	NASDAQ	QTEC	Mon, Jun 7, 2010	20.79	20.89	20.10	20.14
1020	NASDAQ	QTEC	Fri, Jun 4, 2010	20.99	21.35	20.64	20.70
1019	NASDAQ	QTEC	Thu, Jun 3, 2010	21.31	21.56	21.20	21.53
1018	NASDAQ	QTEC	Wed, Jun 2, 2010	20.67	21.21	20.57	21.21
1017	NASDAQ	QTEC	Tue, Jun 1, 2010	20.79	21.16	20.60	20.60
1016	NASDAQ	QTEC	Fri, May 28, 2010	21.13	21.13	20.80	21.02
1015	NASDAQ	QTEC	Thu, May 27, 2010	20.62	21.15	20.62	21.15
1014	NASDAQ	QTEC	Wed, May 26, 2010	20.53	20.81	20.19	20.20
1013	NASDAQ	QTEC	Tue, May 25, 2010	19.75	20.36	19.65	20.35
1012	NASDAQ	QTEC	Mon, May 24, 2010	20.32	20.71	20.32	20.38
1011	NASDAQ	QTEC	Fri, May 21, 2010	19.86	20.81	19.86	20.59
1010	NASDAQ	QTEC	Thu, May 20, 2010	20.50	20.73	20.19	20.34
1009	NASDAQ	QTEC	Wed, May 19, 2010	21.16	21.33	20.76	21.08
1008	NASDAQ	QTEC	Tue, May 18, 2010	21.75	21.75	21.05	21.19
1007	NASDAQ	QTEC	Mon, May 17, 2010	21.42	21.54	20.99	21.51
1006	NASDAQ	QTEC	Fri, May 14, 2010	21.82	21.82	21.09	21.41
1005	NASDAQ	QTEC	Thu, May 13, 2010	22.30	22.49	21.86	21.98
1004	NASDAQ	QTEC	Wed, May 12, 2010	21.92	22.35	21.92	22.33
1003	NASDAQ	QTEC	Tue, May 11, 2010	21.72	22.13	21.57	21.79
1002	NASDAQ	QTEC	Mon, May 10, 2010	21.81	22.11	21.58	21.80
1001	NASDAQ	QTEC	Fri, May 7, 2010	21.15	21.26	20.13	20.73
1000	NASDAQ	QTEC	Thu, May 6, 2010	21.72	30.20	10.37	21.19
999	NASDAQ	QTEC	Wed, May 5, 2010	21.85	22.12	21.70	21.88
998	NASDAQ	QTEC	Tue, May 4, 2010	22.58	22.58	21.88	22.02
997	NASDAQ	QTEC	Mon, May 3, 2010	22.66	22.89	22.56	22.80
996	NASDAQ	QTEC	Fri, Apr 30, 2010	22.98	22.98	22.42	22.42
995	NASDAQ	QTEC	Thu, Apr 29, 2010	22.95	23.07	22.82	23.05
994	NASDAQ	QTEC	Wed, Apr 28, 2010	22.85	22.88	22.57	22.80
993	NASDAQ	QTEC	Tue, Apr 27, 2010	23.21	23.25	22.67	22.72
992	NASDAQ	QTEC	Mon, Apr 26, 2010	23.43	23.43	23.22	23.24
991	NASDAQ	QTEC	Fri, Apr 23, 2010	23.22	23.36	23.06	23.36
990	NASDAQ	QTEC	Thu, Apr 22, 2010	22.80	23.22	22.55	23.20
989	NASDAQ	QTEC	Wed, Apr 21, 2010	23.20	23.20	22.77	22.97
988	NASDAQ	QTEC	Tue, Apr 20, 2010	22.91	23.03	22.78	23.02
987	NASDAQ	QTEC	Mon, Apr 19, 2010	22.73	22.82	22.42	22.75
986	NASDAQ	QTEC	Fri, Apr 16, 2010	23.10	23.10	22.68	22.86
985	NASDAQ	QTEC	Thu, Apr 15, 2010	23.11	23.23	23.03	23.14
984	NASDAQ	QTEC	Wed, Apr 14, 2010	22.83	23.09	22.78	23.03
983	NASDAQ	QTEC	Tue, Apr 13, 2010	22.52	22.56	22.33	22.53
982	NASDAQ	QTEC	Mon, Apr 12, 2010	22.43	22.54	22.34	22.45
981	NASDAQ	QTEC	Fri, Apr 9, 2010	22.27	22.43	22.11	22.39
980	NASDAQ	QTEC	Thu, Apr 8, 2010	22.06	22.21	21.90	22.12
979	NASDAQ	QTEC	Wed, Apr 7, 2010	22.27	22.30	22.06	22.17
978	NASDAQ	QTEC	Tue, Apr 6, 2010	22.12	22.32	22.02	22.26
977	NASDAQ	QTEC	Mon, Apr 5, 2010	21.96	22.20	21.89	22.18
976	NASDAQ	QTEC	Thu, Apr 1, 2010	21.99	22.13	21.66	21.81
975	NASDAQ	QTEC	Wed, Mar 31, 2010	21.89	22.00	21.79	21.86
974	NASDAQ	QTEC	Tue, Mar 30, 2010	21.95	22.00	21.75	21.93
973	NASDAQ	QTEC	Mon, Mar 29, 2010	21.96	22.00	21.85	21.91
972	NASDAQ	QTEC	Fri, Mar 26, 2010	22.02	22.02	21.75	21.85
971	NASDAQ	QTEC	Thu, Mar 25, 2010	22.14	22.27	21.90	21.90
970	NASDAQ	QTEC	Wed, Mar 24, 2010	22.12	22.12	21.96	21.99
969	NASDAQ	QTEC	Tue, Mar 23, 2010	21.96	22.19	21.92	22.19
968	NASDAQ	QTEC	Mon, Mar 22, 2010	21.48	21.96	21.45	21.89
967	NASDAQ	QTEC	Fri, Mar 19, 2010	21.96	21.96	21.55	21.62
966	NASDAQ	QTEC	Thu, Mar 18, 2010	21.84	21.89	21.75	21.85
965	NASDAQ	QTEC	Wed, Mar 17, 2010	21.82	21.98	21.81	21.86
964	NASDAQ	QTEC	Tue, Mar 16, 2010	21.64	21.79	21.53	21.79
963	NASDAQ	QTEC	Mon, Mar 15, 2010	21.50	21.59	21.38	21.56
962	NASDAQ	QTEC	Fri, Mar 12, 2010	21.67	21.67	21.51	21.59
961	NASDAQ	QTEC	Thu, Mar 11, 2010	21.58	21.62	21.43	21.62
960	NASDAQ	QTEC	Wed, Mar 10, 2010	21.36	21.65	21.36	21.60
959	NASDAQ	QTEC	Tue, Mar 9, 2010	21.20	21.52	21.20	21.38
958	NASDAQ	QTEC	Mon, Mar 8, 2010	21.31	21.38	21.28	21.35
957	NASDAQ	QTEC	Fri, Mar 5, 2010	21.10	21.31	20.99	21.26
956	NASDAQ	QTEC	Thu, Mar 4, 2010	20.95	20.97	20.76	20.96
955	NASDAQ	QTEC	Wed, Mar 3, 2010	21.08	21.10	20.87	20.93
954	NASDAQ	QTEC	Tue, Mar 2, 2010	21.09	21.20	20.96	21.02
953	NASDAQ	QTEC	Mon, Mar 1, 2010	20.66	21.01	20.66	20.99
952	NASDAQ	QTEC	Fri, Feb 26, 2010	20.53	20.56	20.34	20.55
951	NASDAQ	QTEC	Thu, Feb 25, 2010	20.35	20.51	20.08	20.51
950	NASDAQ	QTEC	Wed, Feb 24, 2010	20.36	20.66	20.36	20.56
949	NASDAQ	QTEC	Tue, Feb 23, 2010	20.60	20.60	20.15	20.24
948	NASDAQ	QTEC	Mon, Feb 22, 2010	20.79	20.79	20.58	20.63
947	NASDAQ	QTEC	Fri, Feb 19, 2010	20.66	20.78	20.59	20.70
946	NASDAQ	QTEC	Thu, Feb 18, 2010	20.55	20.69	20.31	20.68
945	NASDAQ	QTEC	Wed, Feb 17, 2010	20.49	20.57	20.40	20.55
944	NASDAQ	QTEC	Tue, Feb 16, 2010	20.22	20.46	20.19	20.45
943	NASDAQ	QTEC	Fri, Feb 12, 2010	19.88	20.19	19.76	20.09
942	NASDAQ	QTEC	Thu, Feb 11, 2010	19.73	20.15	19.63	20.11
941	NASDAQ	QTEC	Wed, Feb 10, 2010	19.69	19.87	19.47	19.74
940	NASDAQ	QTEC	Tue, Feb 9, 2010	19.68	19.84	19.49	19.71
939	NASDAQ	QTEC	Mon, Feb 8, 2010	19.58	19.72	19.37	19.46
938	NASDAQ	QTEC	Fri, Feb 5, 2010	19.27	19.55	19.12	19.55
937	NASDAQ	QTEC	Thu, Feb 4, 2010	19.75	19.75	19.27	19.27
936	NASDAQ	QTEC	Wed, Feb 3, 2010	19.70	19.95	19.67	19.92
935	NASDAQ	QTEC	Tue, Feb 2, 2010	19.64	19.87	19.52	19.74
934	NASDAQ	QTEC	Mon, Feb 1, 2010	19.28	19.65	19.28	19.65
933	NASDAQ	QTEC	Fri, Jan 29, 2010	19.95	19.95	19.14	19.24
932	NASDAQ	QTEC	Thu, Jan 28, 2010	20.37	20.37	19.63	19.81
931	NASDAQ	QTEC	Wed, Jan 27, 2010	20.13	20.40	20.02	20.38
930	NASDAQ	QTEC	Tue, Jan 26, 2010	20.16	20.45	20.10	20.20
929	NASDAQ	QTEC	Mon, Jan 25, 2010	20.32	20.36	20.13	20.26
928	NASDAQ	QTEC	Fri, Jan 22, 2010	20.87	20.87	20.08	20.10
927	NASDAQ	QTEC	Thu, Jan 21, 2010	21.14	21.32	20.80	20.94
926	NASDAQ	QTEC	Wed, Jan 20, 2010	21.14	21.14	20.73	21.04
925	NASDAQ	QTEC	Tue, Jan 19, 2010	21.01	21.34	21.01	21.32
924	NASDAQ	QTEC	Fri, Jan 15, 2010	21.43	21.43	20.97	21.06
923	NASDAQ	QTEC	Thu, Jan 14, 2010	21.36	21.46	21.30	21.44
922	NASDAQ	QTEC	Wed, Jan 13, 2010	21.26	21.46	20.98	21.40
921	NASDAQ	QTEC	Tue, Jan 12, 2010	21.34	21.34	20.91	21.04
920	NASDAQ	QTEC	Mon, Jan 11, 2010	21.62	21.62	21.31	21.46
919	NASDAQ	QTEC	Fri, Jan 8, 2010	21.28	21.50	21.21	21.49
918	NASDAQ	QTEC	Thu, Jan 7, 2010	21.41	21.41	21.18	21.26
917	NASDAQ	QTEC	Wed, Jan 6, 2010	21.56	21.61	21.39	21.44
916	NASDAQ	QTEC	Tue, Jan 5, 2010	21.62	21.63	21.41	21.54
915	NASDAQ	QTEC	Mon, Jan 4, 2010	21.51	21.74	21.47	21.56
914	NASDAQ	QTEC	Thu, Dec 31, 2009	21.45	21.46	21.21	21.21
913	NASDAQ	QTEC	Wed, Dec 30, 2009	21.21	21.42	21.21	21.42
912	NASDAQ	QTEC	Tue, Dec 29, 2009	21.33	21.33	21.16	21.22
911	NASDAQ	QTEC	Mon, Dec 28, 2009	21.40	21.48	21.22	21.33
910	NASDAQ	QTEC	Thu, Dec 24, 2009	21.17	21.37	21.15	21.37
909	NASDAQ	QTEC	Wed, Dec 23, 2009	21.10	21.13	20.96	21.13
908	NASDAQ	QTEC	Tue, Dec 22, 2009	20.92	21.00	20.87	20.95
907	NASDAQ	QTEC	Mon, Dec 21, 2009	20.72	20.92	20.72	20.89
906	NASDAQ	QTEC	Fri, Dec 18, 2009	20.49	20.60	20.38	20.60
905	NASDAQ	QTEC	Thu, Dec 17, 2009	20.45	20.53	20.28	20.33
904	NASDAQ	QTEC	Wed, Dec 16, 2009	20.48	20.69	20.48	20.57
903	NASDAQ	QTEC	Tue, Dec 15, 2009	20.27	20.42	20.18	20.27
902	NASDAQ	QTEC	Mon, Dec 14, 2009	20.24	20.35	20.14	20.35
901	NASDAQ	QTEC	Fri, Dec 11, 2009	20.27	20.27	19.98	20.08
900	NASDAQ	QTEC	Thu, Dec 10, 2009	20.28	20.34	20.15	20.21
899	NASDAQ	QTEC	Wed, Dec 9, 2009	20.00	20.20	19.84	20.18
898	NASDAQ	QTEC	Tue, Dec 8, 2009	20.10	20.14	19.85	20.08
897	NASDAQ	QTEC	Mon, Dec 7, 2009	20.20	20.28	20.11	20.15
896	NASDAQ	QTEC	Fri, Dec 4, 2009	20.19	20.30	19.84	20.12
895	NASDAQ	QTEC	Thu, Dec 3, 2009	20.02	20.08	19.82	19.82
894	NASDAQ	QTEC	Wed, Dec 2, 2009	19.83	20.00	19.80	19.90
893	NASDAQ	QTEC	Tue, Dec 1, 2009	19.55	19.85	19.55	19.73
892	NASDAQ	QTEC	Mon, Nov 30, 2009	19.35	19.39	19.15	19.39
891	NASDAQ	QTEC	Fri, Nov 27, 2009	19.12	19.70	19.00	19.39
890	NASDAQ	QTEC	Wed, Nov 25, 2009	19.70	19.74	19.63	19.73
889	NASDAQ	QTEC	Tue, Nov 24, 2009	19.70	19.70	19.48	19.62
888	NASDAQ	QTEC	Mon, Nov 23, 2009	19.58	19.80	19.58	19.69
887	NASDAQ	QTEC	Fri, Nov 20, 2009	19.42	19.42	19.27	19.39
886	NASDAQ	QTEC	Thu, Nov 19, 2009	19.76	19.76	19.38	19.58
885	NASDAQ	QTEC	Wed, Nov 18, 2009	20.06	20.06	19.81	19.97
884	NASDAQ	QTEC	Tue, Nov 17, 2009	20.08	20.18	19.98	20.18
883	NASDAQ	QTEC	Mon, Nov 16, 2009	19.97	20.19	19.94	20.14
882	NASDAQ	QTEC	Fri, Nov 13, 2009	19.72	19.90	19.63	19.84
881	NASDAQ	QTEC	Thu, Nov 12, 2009	19.81	19.94	19.58	19.62
880	NASDAQ	QTEC	Wed, Nov 11, 2009	19.83	19.96	19.69	19.79
879	NASDAQ	QTEC	Tue, Nov 10, 2009	19.70	19.78	19.56	19.65
878	NASDAQ	QTEC	Mon, Nov 9, 2009	19.37	19.71	19.35	19.67
877	NASDAQ	QTEC	Fri, Nov 6, 2009	19.00	19.19	19.00	19.17
876	NASDAQ	QTEC	Thu, Nov 5, 2009	18.86	19.19	18.86	19.10
875	NASDAQ	QTEC	Wed, Nov 4, 2009	18.73	18.88	18.66	18.66
874	NASDAQ	QTEC	Tue, Nov 3, 2009	18.50	18.59	18.37	18.57
873	NASDAQ	QTEC	Mon, Nov 2, 2009	18.51	18.71	18.29	18.57
872	NASDAQ	QTEC	Fri, Oct 30, 2009	18.97	18.97	18.45	18.50
871	NASDAQ	QTEC	Thu, Oct 29, 2009	18.73	19.06	18.73	19.05
870	NASDAQ	QTEC	Wed, Oct 28, 2009	18.95	19.08	18.53	18.53
869	NASDAQ	QTEC	Tue, Oct 27, 2009	19.35	19.51	19.00	19.06
868	NASDAQ	QTEC	Mon, Oct 26, 2009	19.51	19.86	19.35	19.41
867	NASDAQ	QTEC	Fri, Oct 23, 2009	19.85	19.85	19.45	19.51
866	NASDAQ	QTEC	Thu, Oct 22, 2009	19.54	19.82	19.42	19.79
865	NASDAQ	QTEC	Wed, Oct 21, 2009	19.70	19.90	19.49	19.56
864	NASDAQ	QTEC	Tue, Oct 20, 2009	19.84	19.84	19.59	19.70
863	NASDAQ	QTEC	Mon, Oct 19, 2009	19.50	19.79	19.26	19.79
862	NASDAQ	QTEC	Fri, Oct 16, 2009	19.60	19.60	19.30	19.50
861	NASDAQ	QTEC	Thu, Oct 15, 2009	19.73	19.73	19.59	19.70
860	NASDAQ	QTEC	Wed, Oct 14, 2009	19.95	19.95	19.73	19.80
859	NASDAQ	QTEC	Tue, Oct 13, 2009	19.55	19.67	19.48	19.59
858	NASDAQ	QTEC	Mon, Oct 12, 2009	19.54	19.67	19.41	19.53
857	NASDAQ	QTEC	Fri, Oct 9, 2009	19.05	19.42	19.05	19.42
856	NASDAQ	QTEC	Thu, Oct 8, 2009	19.16	19.21	18.98	19.12
855	NASDAQ	QTEC	Wed, Oct 7, 2009	18.99	19.04	18.91	19.02
854	NASDAQ	QTEC	Tue, Oct 6, 2009	18.77	19.10	18.77	19.04
853	NASDAQ	QTEC	Mon, Oct 5, 2009	18.48	18.74	18.41	18.66
852	NASDAQ	QTEC	Fri, Oct 2, 2009	18.27	18.64	18.24	18.39
851	NASDAQ	QTEC	Thu, Oct 1, 2009	19.13	19.13	18.57	18.60
850	NASDAQ	QTEC	Wed, Sep 30, 2009	19.12	19.35	18.87	19.13
849	NASDAQ	QTEC	Tue, Sep 29, 2009	19.24	19.25	18.98	19.07
848	NASDAQ	QTEC	Mon, Sep 28, 2009	18.95	19.35	18.95	19.20
847	NASDAQ	QTEC	Fri, Sep 25, 2009	18.84	18.95	18.55	18.81
846	NASDAQ	QTEC	Thu, Sep 24, 2009	19.34	19.39	18.92	19.02
845	NASDAQ	QTEC	Wed, Sep 23, 2009	19.46	19.61	19.28	19.28
844	NASDAQ	QTEC	Tue, Sep 22, 2009	19.28	19.29	19.18	19.27
843	NASDAQ	QTEC	Mon, Sep 21, 2009	19.07	19.25	18.99	19.21
842	NASDAQ	QTEC	Fri, Sep 18, 2009	19.09	19.20	19.00	19.15
841	NASDAQ	QTEC	Thu, Sep 17, 2009	19.24	19.27	19.05	19.06
840	NASDAQ	QTEC	Wed, Sep 16, 2009	19.22	19.29	19.04	19.19
839	NASDAQ	QTEC	Tue, Sep 15, 2009	19.04	19.17	18.97	19.17
838	NASDAQ	QTEC	Mon, Sep 14, 2009	18.85	19.03	18.85	19.03
837	NASDAQ	QTEC	Fri, Sep 11, 2009	19.09	19.09	18.85	19.01
836	NASDAQ	QTEC	Thu, Sep 10, 2009	18.77	19.07	18.73	19.06
835	NASDAQ	QTEC	Wed, Sep 9, 2009	18.53	18.77	18.42	18.74
834	NASDAQ	QTEC	Tue, Sep 8, 2009	18.37	18.51	18.30	18.51
833	NASDAQ	QTEC	Fri, Sep 4, 2009	17.82	18.18	17.82	18.18
832	NASDAQ	QTEC	Thu, Sep 3, 2009	17.63	17.77	17.56	17.77
831	NASDAQ	QTEC	Wed, Sep 2, 2009	17.50	17.70	17.49	17.64
830	NASDAQ	QTEC	Tue, Sep 1, 2009	18.03	18.29	17.58	17.64
829	NASDAQ	QTEC	Mon, Aug 31, 2009	18.26	18.26	17.90	18.02
828	NASDAQ	QTEC	Fri, Aug 28, 2009	18.66	18.66	18.16	18.28
827	NASDAQ	QTEC	Thu, Aug 27, 2009	18.03	18.16	17.71	18.16
826	NASDAQ	QTEC	Wed, Aug 26, 2009	17.86	18.05	17.86	18.02
825	NASDAQ	QTEC	Tue, Aug 25, 2009	17.97	18.05	17.91	17.93
824	NASDAQ	QTEC	Mon, Aug 24, 2009	18.11	18.17	17.85	17.92
823	NASDAQ	QTEC	Fri, Aug 21, 2009	17.94	18.07	17.77	18.05
822	NASDAQ	QTEC	Thu, Aug 20, 2009	17.65	17.83	17.65	17.82
821	NASDAQ	QTEC	Wed, Aug 19, 2009	17.26	17.67	17.26	17.67
820	NASDAQ	QTEC	Tue, Aug 18, 2009	17.26	17.57	17.26	17.55
819	NASDAQ	QTEC	Mon, Aug 17, 2009	17.41	17.45	17.20	17.25
818	NASDAQ	QTEC	Fri, Aug 14, 2009	18.05	18.05	17.64	17.73
817	NASDAQ	QTEC	Thu, Aug 13, 2009	17.99	18.05	17.74	18.05
816	NASDAQ	QTEC	Wed, Aug 12, 2009	17.38	17.99	17.38	17.84
815	NASDAQ	QTEC	Tue, Aug 11, 2009	17.62	17.62	17.37	17.48
814	NASDAQ	QTEC	Mon, Aug 10, 2009	17.72	17.74	17.51	17.57
813	NASDAQ	QTEC	Fri, Aug 7, 2009	17.84	17.89	17.61	17.73
812	NASDAQ	QTEC	Thu, Aug 6, 2009	17.84	17.88	17.50	17.60
811	NASDAQ	QTEC	Wed, Aug 5, 2009	17.96	17.96	17.63	17.81
810	NASDAQ	QTEC	Tue, Aug 4, 2009	17.61	17.96	17.61	17.83
809	NASDAQ	QTEC	Mon, Aug 3, 2009	17.75	17.81	17.61	17.81
808	NASDAQ	QTEC	Fri, Jul 31, 2009	17.60	17.72	17.48	17.57
807	NASDAQ	QTEC	Thu, Jul 30, 2009	17.77	17.87	17.52	17.55
806	NASDAQ	QTEC	Wed, Jul 29, 2009	17.72	17.72	17.52	17.66
805	NASDAQ	QTEC	Tue, Jul 28, 2009	17.81	17.89	17.55	17.84
804	NASDAQ	QTEC	Mon, Jul 27, 2009	17.79	17.79	17.50	17.76
803	NASDAQ	QTEC	Fri, Jul 24, 2009	17.45	17.73	17.37	17.73
802	NASDAQ	QTEC	Thu, Jul 23, 2009	17.29	17.75	17.24	17.74
801	NASDAQ	QTEC	Wed, Jul 22, 2009	17.19	17.43	17.07	17.37
800	NASDAQ	QTEC	Tue, Jul 21, 2009	17.10	17.16	16.82	17.16
799	NASDAQ	QTEC	Mon, Jul 20, 2009	17.00	17.06	16.86	17.06
798	NASDAQ	QTEC	Fri, Jul 17, 2009	16.69	16.83	16.58	16.81
797	NASDAQ	QTEC	Thu, Jul 16, 2009	16.40	16.74	16.39	16.72
796	NASDAQ	QTEC	Wed, Jul 15, 2009	16.15	16.48	16.12	16.45
795	NASDAQ	QTEC	Tue, Jul 14, 2009	15.66	15.77	15.61	15.75
794	NASDAQ	QTEC	Mon, Jul 13, 2009	15.36	15.57	15.13	15.57
793	NASDAQ	QTEC	Fri, Jul 10, 2009	15.21	15.42	15.21	15.36
792	NASDAQ	QTEC	Thu, Jul 9, 2009	15.09	15.35	15.09	15.28
791	NASDAQ	QTEC	Wed, Jul 8, 2009	15.11	15.11	14.86	15.01
790	NASDAQ	QTEC	Tue, Jul 7, 2009	15.52	15.52	15.13	15.13
789	NASDAQ	QTEC	Mon, Jul 6, 2009	15.52	15.53	15.35	15.50
788	NASDAQ	QTEC	Thu, Jul 2, 2009	15.75	15.76	15.60	15.61
787	NASDAQ	QTEC	Wed, Jul 1, 2009	15.83	16.06	15.83	15.91
786	NASDAQ	QTEC	Tue, Jun 30, 2009	15.94	15.94	15.69	15.76
785	NASDAQ	QTEC	Mon, Jun 29, 2009	15.86	15.92	15.79	15.79
784	NASDAQ	QTEC	Fri, Jun 26, 2009	15.72	15.87	15.72	15.81
783	NASDAQ	QTEC	Thu, Jun 25, 2009	15.41	15.74	15.36	15.70
782	NASDAQ	QTEC	Wed, Jun 24, 2009	15.26	15.58	15.26	15.51
781	NASDAQ	QTEC	Tue, Jun 23, 2009	15.22	15.23	14.99	15.17
780	NASDAQ	QTEC	Mon, Jun 22, 2009	15.59	15.61	15.20	15.20
779	NASDAQ	QTEC	Fri, Jun 19, 2009	15.77	15.86	15.67	15.68
778	NASDAQ	QTEC	Thu, Jun 18, 2009	15.73	15.73	15.48	15.57
777	NASDAQ	QTEC	Wed, Jun 17, 2009	15.63	15.84	15.50	15.73
776	NASDAQ	QTEC	Tue, Jun 16, 2009	15.98	15.99	15.63	15.67
775	NASDAQ	QTEC	Mon, Jun 15, 2009	15.97	16.00	15.71	15.85
774	NASDAQ	QTEC	Fri, Jun 12, 2009	16.24	16.24	15.98	16.16
773	NASDAQ	QTEC	Thu, Jun 11, 2009	16.30	16.43	16.26	16.31
772	NASDAQ	QTEC	Wed, Jun 10, 2009	16.40	16.40	16.04	16.30
771	NASDAQ	QTEC	Tue, Jun 9, 2009	16.13	16.34	16.11	16.29
770	NASDAQ	QTEC	Mon, Jun 8, 2009	15.96	15.99	15.67	15.95
769	NASDAQ	QTEC	Fri, Jun 5, 2009	16.07	16.11	15.98	16.05
768	NASDAQ	QTEC	Thu, Jun 4, 2009	15.92	16.06	15.88	16.06
767	NASDAQ	QTEC	Wed, Jun 3, 2009	15.94	15.94	15.63	15.71
766	NASDAQ	QTEC	Tue, Jun 2, 2009	16.22	16.22	15.93	15.98
765	NASDAQ	QTEC	Mon, Jun 1, 2009	15.76	16.26	15.76	16.25
764	NASDAQ	QTEC	Fri, May 29, 2009	15.52	15.62	15.39	15.62
763	NASDAQ	QTEC	Thu, May 28, 2009	15.22	15.50	15.22	15.50
762	NASDAQ	QTEC	Wed, May 27, 2009	15.34	15.55	15.23	15.23
761	NASDAQ	QTEC	Tue, May 26, 2009	14.63	15.34	14.63	15.34
760	NASDAQ	QTEC	Fri, May 22, 2009	14.86	14.92	14.76	14.90
759	NASDAQ	QTEC	Thu, May 21, 2009	14.71	14.85	14.57	14.75
758	NASDAQ	QTEC	Wed, May 20, 2009	15.01	15.26	14.81	14.91
757	NASDAQ	QTEC	Tue, May 19, 2009	14.82	15.14	14.76	15.00
756	NASDAQ	QTEC	Mon, May 18, 2009	14.58	14.82	14.57	14.82
755	NASDAQ	QTEC	Fri, May 15, 2009	14.44	14.59	14.40	14.40
754	NASDAQ	QTEC	Thu, May 14, 2009	14.28	14.46	14.28	14.34
753	NASDAQ	QTEC	Wed, May 13, 2009	14.39	14.39	14.08	14.14
752	NASDAQ	QTEC	Tue, May 12, 2009	14.78	14.78	14.35	14.55
751	NASDAQ	QTEC	Mon, May 11, 2009	14.59	14.89	14.38	14.77
750	NASDAQ	QTEC	Fri, May 8, 2009	15.01	15.01	14.44	14.74
749	NASDAQ	QTEC	Thu, May 7, 2009	15.60	16.38	14.62	14.80
748	NASDAQ	QTEC	Wed, May 6, 2009	15.65	15.65	15.16	15.42
747	NASDAQ	QTEC	Tue, May 5, 2009	15.54	15.55	15.28	15.41
746	NASDAQ	QTEC	Mon, May 4, 2009	15.35	15.54	15.30	15.54
745	NASDAQ	QTEC	Fri, May 1, 2009	15.07	15.17	14.90	15.06
744	NASDAQ	QTEC	Thu, Apr 30, 2009	14.90	15.19	14.83	14.99
743	NASDAQ	QTEC	Wed, Apr 29, 2009	14.51	14.80	14.51	14.61
742	NASDAQ	QTEC	Tue, Apr 28, 2009	14.45	14.51	14.30	14.36
741	NASDAQ	QTEC	Mon, Apr 27, 2009	14.50	14.74	14.48	14.50
740	NASDAQ	QTEC	Fri, Apr 24, 2009	14.36	14.72	14.27	14.64
739	NASDAQ	QTEC	Thu, Apr 23, 2009	14.31	14.31	13.97	14.26
738	NASDAQ	QTEC	Wed, Apr 22, 2009	14.00	14.61	13.87	14.34
737	NASDAQ	QTEC	Tue, Apr 21, 2009	13.91	14.12	13.91	14.11
736	NASDAQ	QTEC	Mon, Apr 20, 2009	14.17	14.17	13.95	13.98
735	NASDAQ	QTEC	Fri, Apr 17, 2009	14.34	14.46	14.20	14.46
734	NASDAQ	QTEC	Thu, Apr 16, 2009	13.52	14.42	13.52	14.33
733	NASDAQ	QTEC	Wed, Apr 15, 2009	13.90	13.90	13.69	13.89
732	NASDAQ	QTEC	Tue, Apr 14, 2009	14.01	14.16	13.92	14.09
731	NASDAQ	QTEC	Mon, Apr 13, 2009	14.12	14.20	13.93	14.16
730	NASDAQ	QTEC	Thu, Apr 9, 2009	14.16	14.28	14.00	14.21
729	NASDAQ	QTEC	Wed, Apr 8, 2009	13.47	13.77	13.47	13.71
728	NASDAQ	QTEC	Tue, Apr 7, 2009	13.60	13.60	13.26	13.35
727	NASDAQ	QTEC	Mon, Apr 6, 2009	13.72	13.78	13.50	13.78
726	NASDAQ	QTEC	Fri, Apr 3, 2009	13.67	13.96	13.65	13.91
725	NASDAQ	QTEC	Thu, Apr 2, 2009	13.38	13.87	13.38	13.68
724	NASDAQ	QTEC	Wed, Apr 1, 2009	12.82	13.18	12.73	13.18
723	NASDAQ	QTEC	Tue, Mar 31, 2009	12.91	13.04	12.84	13.04
722	NASDAQ	QTEC	Mon, Mar 30, 2009	12.84	12.84	12.50	12.71
721	NASDAQ	QTEC	Fri, Mar 27, 2009	13.31	13.34	13.11	13.13
720	NASDAQ	QTEC	Thu, Mar 26, 2009	13.22	13.53	13.16	13.53
719	NASDAQ	QTEC	Wed, Mar 25, 2009	13.07	13.27	12.72	13.01
718	NASDAQ	QTEC	Tue, Mar 24, 2009	13.06	13.12	12.94	13.01
717	NASDAQ	QTEC	Mon, Mar 23, 2009	12.82	13.12	12.63	13.12
716	NASDAQ	QTEC	Fri, Mar 20, 2009	12.82	12.88	12.26	12.44
715	NASDAQ	QTEC	Thu, Mar 19, 2009	12.97	12.97	12.73	12.77
714	NASDAQ	QTEC	Wed, Mar 18, 2009	12.37	12.87	12.37	12.78
713	NASDAQ	QTEC	Tue, Mar 17, 2009	11.85	12.14	11.84	12.14
712	NASDAQ	QTEC	Mon, Mar 16, 2009	12.13	12.14	11.74	11.75
711	NASDAQ	QTEC	Fri, Mar 13, 2009	11.97	12.07	11.87	12.03
710	NASDAQ	QTEC	Thu, Mar 12, 2009	11.65	12.00	11.50	11.94
709	NASDAQ	QTEC	Wed, Mar 11, 2009	11.42	11.69	11.42	11.61
708	NASDAQ	QTEC	Tue, Mar 10, 2009	11.02	11.32	10.96	11.27
707	NASDAQ	QTEC	Mon, Mar 9, 2009	10.75	11.04	10.54	10.54
706	NASDAQ	QTEC	Fri, Mar 6, 2009	10.99	11.12	10.91	10.91
705	NASDAQ	QTEC	Thu, Mar 5, 2009	11.21	11.25	10.92	10.92
704	NASDAQ	QTEC	Wed, Mar 4, 2009	11.08	11.32	11.08	11.30
703	NASDAQ	QTEC	Tue, Mar 3, 2009	10.86	10.89	10.78	10.78
702	NASDAQ	QTEC	Mon, Mar 2, 2009	11.06	11.06	10.83	10.83
701	NASDAQ	QTEC	Fri, Feb 27, 2009	11.29	11.29	11.29	11.29
700	NASDAQ	QTEC	Thu, Feb 26, 2009	11.56	11.56	11.36	11.36
699	NASDAQ	QTEC	Wed, Feb 25, 2009	11.35	11.35	11.14	11.35
698	NASDAQ	QTEC	Tue, Feb 24, 2009	10.99	11.40	10.99	11.40
697	NASDAQ	QTEC	Mon, Feb 23, 2009	11.15	11.16	10.93	10.96
696	NASDAQ	QTEC	Fri, Feb 20, 2009	11.09	11.27	11.09	11.27
695	NASDAQ	QTEC	Thu, Feb 19, 2009	11.39	11.40	11.31	11.31
694	NASDAQ	QTEC	Wed, Feb 18, 2009	11.73	11.77	11.60	11.77
693	NASDAQ	QTEC	Tue, Feb 17, 2009	11.72	11.72	11.56	11.59
692	NASDAQ	QTEC	Fri, Feb 13, 2009	12.14	12.19	12.14	12.18
691	NASDAQ	QTEC	Thu, Feb 12, 2009	12.06	12.14	12.06	12.14
690	NASDAQ	QTEC	Wed, Feb 11, 2009	12.14	12.14	12.00	12.03
689	NASDAQ	QTEC	Tue, Feb 10, 2009	12.73	12.73	12.39	12.39
688	NASDAQ	QTEC	Mon, Feb 9, 2009	12.64	12.64	12.60	12.62
687	NASDAQ	QTEC	Fri, Feb 6, 2009	12.52	12.65	12.52	12.65
686	NASDAQ	QTEC	Thu, Feb 5, 2009	12.10	12.24	12.10	12.24
685	NASDAQ	QTEC	Wed, Feb 4, 2009	12.01	12.01	12.01	12.01
684	NASDAQ	QTEC	Tue, Feb 3, 2009	11.44	11.71	11.44	11.71
683	NASDAQ	QTEC	Mon, Feb 2, 2009	11.34	11.50	11.34	11.50
682	NASDAQ	QTEC	Fri, Jan 30, 2009	11.58	11.60	11.48	11.48
681	NASDAQ	QTEC	Thu, Jan 29, 2009	11.91	11.91	11.89	11.89
680	NASDAQ	QTEC	Wed, Jan 28, 2009	12.24	12.24	12.20	12.20
679	NASDAQ	QTEC	Tue, Jan 27, 2009	11.74	11.78	11.74	11.77
678	NASDAQ	QTEC	Mon, Jan 26, 2009	11.58	11.62	11.37	11.37
677	NASDAQ	QTEC	Fri, Jan 23, 2009	11.08	11.11	11.08	11.10
676	NASDAQ	QTEC	Thu, Jan 22, 2009	11.05	11.05	10.97	10.97
675	NASDAQ	QTEC	Wed, Jan 21, 2009	11.14	11.33	11.07	11.33
674	NASDAQ	QTEC	Tue, Jan 20, 2009	11.47	11.50	11.02	11.03
673	NASDAQ	QTEC	Fri, Jan 16, 2009	11.71	11.71	11.35	11.62
672	NASDAQ	QTEC	Thu, Jan 15, 2009	11.07	11.52	11.07	11.41
671	NASDAQ	QTEC	Wed, Jan 14, 2009	11.31	11.31	11.31	11.31
670	NASDAQ	QTEC	Tue, Jan 13, 2009	11.85	11.85	11.51	11.65
669	NASDAQ	QTEC	Mon, Jan 12, 2009	12.00	12.00	11.62	11.64
668	NASDAQ	QTEC	Fri, Jan 9, 2009	12.02	12.14	12.02	12.05
667	NASDAQ	QTEC	Thu, Jan 8, 2009	12.23	12.32	12.17	12.32
666	NASDAQ	QTEC	Wed, Jan 7, 2009	12.49	12.49	12.28	12.39
665	NASDAQ	QTEC	Tue, Jan 6, 2009	12.55	12.81	12.55	12.77
664	NASDAQ	QTEC	Mon, Jan 5, 2009	12.35	12.40	12.35	12.40
663	NASDAQ	QTEC	Fri, Jan 2, 2009	11.78	12.23	11.78	12.23
662	NASDAQ	QTEC	Wed, Dec 31, 2008	11.66	11.84	11.66	11.81
661	NASDAQ	QTEC	Tue, Dec 30, 2008	11.41	11.59	11.41	11.58
660	NASDAQ	QTEC	Mon, Dec 29, 2008	11.45	11.45	11.16	11.28
659	NASDAQ	QTEC	Fri, Dec 26, 2008	11.38	11.39	11.38	11.39
658	NASDAQ	QTEC	Wed, Dec 24, 2008	11.44	11.44	11.40	11.40
657	NASDAQ	QTEC	Tue, Dec 23, 2008	11.64	11.64	11.39	11.39
656	NASDAQ	QTEC	Mon, Dec 22, 2008	11.68	11.68	11.36	11.39
655	NASDAQ	QTEC	Fri, Dec 19, 2008	11.83	11.97	11.83	11.91
654	NASDAQ	QTEC	Thu, Dec 18, 2008	12.11	12.11	11.58	11.58
653	NASDAQ	QTEC	Wed, Dec 17, 2008	12.08	12.25	12.08	12.25
652	NASDAQ	QTEC	Tue, Dec 16, 2008	11.78	12.13	11.78	12.13
651	NASDAQ	QTEC	Mon, Dec 15, 2008	11.48	11.59	11.48	11.59
650	NASDAQ	QTEC	Fri, Dec 12, 2008	11.28	11.69	11.28	11.69
649	NASDAQ	QTEC	Thu, Dec 11, 2008	11.77	11.86	11.41	11.49
648	NASDAQ	QTEC	Tue, Dec 9, 2008	11.57	11.92	11.57	11.91
647	NASDAQ	QTEC	Mon, Dec 8, 2008	11.28	11.53	11.28	11.53
646	NASDAQ	QTEC	Fri, Dec 5, 2008	10.26	11.02	10.26	11.02
645	NASDAQ	QTEC	Thu, Dec 4, 2008	10.87	10.87	10.40	10.40
644	NASDAQ	QTEC	Wed, Dec 3, 2008	11.00	11.00	11.00	11.00
643	NASDAQ	QTEC	Tue, Dec 2, 2008	10.38	10.66	10.38	10.51
642	NASDAQ	QTEC	Mon, Dec 1, 2008	10.91	10.93	10.38	10.38
641	NASDAQ	QTEC	Fri, Nov 28, 2008	11.30	11.30	11.30	11.30
640	NASDAQ	QTEC	Wed, Nov 26, 2008	11.06	11.28	11.05	11.28
639	NASDAQ	QTEC	Tue, Nov 25, 2008	10.90	10.90	10.59	10.59
638	NASDAQ	QTEC	Mon, Nov 24, 2008	10.31	10.86	10.31	10.86
637	NASDAQ	QTEC	Fri, Nov 21, 2008	9.80	10.09	9.70	10.09
636	NASDAQ	QTEC	Thu, Nov 20, 2008	10.11	10.36	9.92	9.92
635	NASDAQ	QTEC	Wed, Nov 19, 2008	10.60	10.60	10.22	10.22
634	NASDAQ	QTEC	Tue, Nov 18, 2008	10.97	10.97	10.72	10.86
633	NASDAQ	QTEC	Mon, Nov 17, 2008	10.98	11.09	10.91	10.98
632	NASDAQ	QTEC	Fri, Nov 14, 2008	11.62	11.76	11.44	11.44
631	NASDAQ	QTEC	Thu, Nov 13, 2008	11.00	11.67	10.62	11.67
630	NASDAQ	QTEC	Wed, Nov 12, 2008	11.46	11.46	11.13	11.13
629	NASDAQ	QTEC	Tue, Nov 11, 2008	11.84	11.84	11.57	11.69
628	NASDAQ	QTEC	Mon, Nov 10, 2008	12.76	12.76	11.88	11.91
627	NASDAQ	QTEC	Fri, Nov 7, 2008	12.22	12.28	12.15	12.28
626	NASDAQ	QTEC	Thu, Nov 6, 2008	12.57	12.58	12.08	12.08
625	NASDAQ	QTEC	Wed, Nov 5, 2008	13.40	13.40	12.99	13.01
624	NASDAQ	QTEC	Tue, Nov 4, 2008	12.99	13.42	12.99	13.36
623	NASDAQ	QTEC	Mon, Nov 3, 2008	12.87	13.02	12.79	12.79
622	NASDAQ	QTEC	Fri, Oct 31, 2008	12.91	13.04	12.90	12.90
621	NASDAQ	QTEC	Thu, Oct 30, 2008	12.91	12.94	12.65	12.80
620	NASDAQ	QTEC	Wed, Oct 29, 2008	12.44	12.79	12.44	12.57
619	NASDAQ	QTEC	Tue, Oct 28, 2008	11.61	12.04	11.61	12.04
618	NASDAQ	QTEC	Mon, Oct 27, 2008	11.98	11.98	11.42	11.61
617	NASDAQ	QTEC	Fri, Oct 24, 2008	11.00	11.79	11.00	11.78
616	NASDAQ	QTEC	Thu, Oct 23, 2008	11.88	12.09	11.40	11.91
615	NASDAQ	QTEC	Wed, Oct 22, 2008	12.50	12.60	11.91	12.19
614	NASDAQ	QTEC	Tue, Oct 21, 2008	13.13	13.13	12.89	12.89
613	NASDAQ	QTEC	Mon, Oct 20, 2008	13.09	13.34	13.03	13.34
612	NASDAQ	QTEC	Fri, Oct 17, 2008	12.97	13.38	12.88	13.05
611	NASDAQ	QTEC	Thu, Oct 16, 2008	13.23	13.23	11.98	12.49
610	NASDAQ	QTEC	Wed, Oct 15, 2008	13.06	13.06	12.45	12.45
609	NASDAQ	QTEC	Tue, Oct 14, 2008	14.69	14.69	13.53	13.76
608	NASDAQ	QTEC	Mon, Oct 13, 2008	13.57	14.18	13.25	14.18
607	NASDAQ	QTEC	Fri, Oct 10, 2008	12.55	12.99	12.03	12.45
606	NASDAQ	QTEC	Thu, Oct 9, 2008	13.61	13.61	12.75	12.75
605	NASDAQ	QTEC	Wed, Oct 8, 2008	12.82	13.68	12.82	13.67
604	NASDAQ	QTEC	Tue, Oct 7, 2008	13.79	14.27	13.28	13.29
603	NASDAQ	QTEC	Mon, Oct 6, 2008	14.48	14.48	13.52	14.04
602	NASDAQ	QTEC	Fri, Oct 3, 2008	15.33	15.55	14.96	14.96
601	NASDAQ	QTEC	Thu, Oct 2, 2008	16.09	16.09	15.18	15.19
600	NASDAQ	QTEC	Wed, Oct 1, 2008	15.84	16.11	15.84	16.03
599	NASDAQ	QTEC	Tue, Sep 30, 2008	15.91	16.08	15.52	16.03
598	NASDAQ	QTEC	Mon, Sep 29, 2008	17.40	17.40	15.30	15.64
597	NASDAQ	QTEC	Fri, Sep 26, 2008	16.53	16.91	16.53	16.91
596	NASDAQ	QTEC	Thu, Sep 25, 2008	16.69	17.26	16.69	17.10
595	NASDAQ	QTEC	Wed, Sep 24, 2008	16.37	16.99	16.20	16.85
594	NASDAQ	QTEC	Tue, Sep 23, 2008	16.94	17.24	16.76	16.76
593	NASDAQ	QTEC	Mon, Sep 22, 2008	17.56	17.56	16.94	16.94
592	NASDAQ	QTEC	Fri, Sep 19, 2008	18.98	19.49	17.50	17.55
591	NASDAQ	QTEC	Thu, Sep 18, 2008	17.17	17.53	16.26	17.13
590	NASDAQ	QTEC	Wed, Sep 17, 2008	17.07	17.08	16.53	16.53
589	NASDAQ	QTEC	Tue, Sep 16, 2008	16.34	17.05	16.34	16.99
588	NASDAQ	QTEC	Mon, Sep 15, 2008	17.02	17.42	17.01	17.01
587	NASDAQ	QTEC	Fri, Sep 12, 2008	17.34	17.60	17.31	17.60
586	NASDAQ	QTEC	Thu, Sep 11, 2008	17.29	17.64	17.29	17.64
585	NASDAQ	QTEC	Wed, Sep 10, 2008	17.48	17.56	17.44	17.56
584	NASDAQ	QTEC	Tue, Sep 9, 2008	17.89	17.90	17.35	17.35
583	NASDAQ	QTEC	Mon, Sep 8, 2008	18.44	18.44	17.76	17.86
582	NASDAQ	QTEC	Fri, Sep 5, 2008	17.67	17.91	17.67	17.91
581	NASDAQ	QTEC	Thu, Sep 4, 2008	18.67	18.67	17.72	17.72
580	NASDAQ	QTEC	Tue, Sep 2, 2008	19.42	19.42	18.94	18.94
579	NASDAQ	QTEC	Fri, Aug 29, 2008	19.35	19.35	19.09	19.11
578	NASDAQ	QTEC	Thu, Aug 28, 2008	19.56	19.69	19.56	19.67
577	NASDAQ	QTEC	Wed, Aug 27, 2008	19.38	19.39	19.38	19.39
576	NASDAQ	QTEC	Tue, Aug 26, 2008	19.30	19.30	19.20	19.21
575	NASDAQ	QTEC	Mon, Aug 25, 2008	19.65	19.65	19.38	19.38
574	NASDAQ	QTEC	Fri, Aug 22, 2008	19.71	19.76	19.71	19.76
573	NASDAQ	QTEC	Thu, Aug 21, 2008	19.45	19.54	19.40	19.54
572	NASDAQ	QTEC	Wed, Aug 20, 2008	19.50	19.80	19.50	19.53
571	NASDAQ	QTEC	Tue, Aug 19, 2008	19.57	19.57	19.51	19.51
570	NASDAQ	QTEC	Mon, Aug 18, 2008	20.00	20.00	19.72	19.72
569	NASDAQ	QTEC	Fri, Aug 15, 2008	20.21	20.23	20.05	20.17
568	NASDAQ	QTEC	Thu, Aug 14, 2008	19.80	20.12	19.80	20.09
567	NASDAQ	QTEC	Wed, Aug 13, 2008	19.84	19.91	19.74	19.85
566	NASDAQ	QTEC	Tue, Aug 12, 2008	19.95	19.99	19.82	19.82
565	NASDAQ	QTEC	Mon, Aug 11, 2008	19.73	20.01	19.72	19.91
564	NASDAQ	QTEC	Fri, Aug 8, 2008	19.39	19.75	19.34	19.72
563	NASDAQ	QTEC	Thu, Aug 7, 2008	19.13	19.44	19.13	19.35
562	NASDAQ	QTEC	Wed, Aug 6, 2008	19.07	19.46	19.07	19.45
561	NASDAQ	QTEC	Tue, Aug 5, 2008	18.70	18.94	18.64	18.94
560	NASDAQ	QTEC	Mon, Aug 4, 2008	18.55	18.65	18.48	18.49
559	NASDAQ	QTEC	Fri, Aug 1, 2008	18.52	18.63	18.52	18.63
558	NASDAQ	QTEC	Thu, Jul 31, 2008	18.63	18.99	18.60	18.81
557	NASDAQ	QTEC	Wed, Jul 30, 2008	18.93	18.98	18.64	18.82
556	NASDAQ	QTEC	Tue, Jul 29, 2008	18.72	18.76	18.67	18.67
555	NASDAQ	QTEC	Mon, Jul 28, 2008	18.50	18.53	18.43	18.43
554	NASDAQ	QTEC	Fri, Jul 25, 2008	18.49	18.65	18.49	18.65
553	NASDAQ	QTEC	Thu, Jul 24, 2008	18.53	18.53	18.32	18.32
552	NASDAQ	QTEC	Wed, Jul 23, 2008	18.82	19.03	18.82	18.87
551	NASDAQ	QTEC	Tue, Jul 22, 2008	18.61	18.61	18.54	18.59
550	NASDAQ	QTEC	Mon, Jul 21, 2008	19.13	19.13	18.82	18.89
549	NASDAQ	QTEC	Fri, Jul 18, 2008	19.12	19.12	18.89	19.07
548	NASDAQ	QTEC	Thu, Jul 17, 2008	19.11	19.33	18.96	19.33
547	NASDAQ	QTEC	Wed, Jul 16, 2008	18.41	18.92	18.41	18.92
546	NASDAQ	QTEC	Tue, Jul 15, 2008	18.18	18.63	17.92	18.43
545	NASDAQ	QTEC	Mon, Jul 14, 2008	19.01	19.01	18.22	18.22
544	NASDAQ	QTEC	Fri, Jul 11, 2008	18.66	18.83	18.35	18.59
543	NASDAQ	QTEC	Thu, Jul 10, 2008	18.73	18.95	18.67	18.90
542	NASDAQ	QTEC	Wed, Jul 9, 2008	19.27	19.27	18.73	18.74
541	NASDAQ	QTEC	Tue, Jul 8, 2008	19.09	19.31	19.03	19.31
540	NASDAQ	QTEC	Mon, Jul 7, 2008	19.48	19.48	18.95	19.18
539	NASDAQ	QTEC	Thu, Jul 3, 2008	19.18	19.25	18.96	19.19
538	NASDAQ	QTEC	Wed, Jul 2, 2008	19.74	19.78	19.26	19.26
537	NASDAQ	QTEC	Tue, Jul 1, 2008	19.31	19.65	19.15	19.63
536	NASDAQ	QTEC	Mon, Jun 30, 2008	19.64	19.81	19.52	19.52
535	NASDAQ	QTEC	Fri, Jun 27, 2008	19.72	19.78	19.50	19.78
534	NASDAQ	QTEC	Thu, Jun 26, 2008	20.16	20.21	19.78	19.89
533	NASDAQ	QTEC	Wed, Jun 25, 2008	20.56	20.69	20.56	20.57
532	NASDAQ	QTEC	Tue, Jun 24, 2008	20.16	20.52	20.09	20.28
531	NASDAQ	QTEC	Mon, Jun 23, 2008	20.58	20.61	20.28	20.29
530	NASDAQ	QTEC	Fri, Jun 20, 2008	20.68	20.68	20.31	20.48
529	NASDAQ	QTEC	Thu, Jun 19, 2008	20.59	21.10	20.50	21.08
528	NASDAQ	QTEC	Wed, Jun 18, 2008	20.71	20.71	20.54	20.61
527	NASDAQ	QTEC	Tue, Jun 17, 2008	21.28	21.28	20.91	20.91
526	NASDAQ	QTEC	Mon, Jun 16, 2008	20.94	21.27	20.94	21.18
525	NASDAQ	QTEC	Fri, Jun 13, 2008	20.65	20.96	20.65	20.91
524	NASDAQ	QTEC	Thu, Jun 12, 2008	20.70	20.90	20.44	20.44
523	NASDAQ	QTEC	Wed, Jun 11, 2008	21.04	21.04	20.50	20.50
522	NASDAQ	QTEC	Tue, Jun 10, 2008	21.12	21.12	21.00	21.08
521	NASDAQ	QTEC	Mon, Jun 9, 2008	21.45	21.45	21.15	21.40
520	NASDAQ	QTEC	Fri, Jun 6, 2008	21.95	21.97	21.53	21.56
519	NASDAQ	QTEC	Thu, Jun 5, 2008	21.99	22.18	21.96	22.17
518	NASDAQ	QTEC	Wed, Jun 4, 2008	21.67	22.05	21.61	21.85
517	NASDAQ	QTEC	Tue, Jun 3, 2008	21.70	21.91	21.40	21.58
516	NASDAQ	QTEC	Mon, Jun 2, 2008	21.94	21.94	21.56	21.66
515	NASDAQ	QTEC	Fri, May 30, 2008	21.93	22.15	21.93	22.03
514	NASDAQ	QTEC	Thu, May 29, 2008	21.53	21.76	21.47	21.65
513	NASDAQ	QTEC	Wed, May 28, 2008	21.52	21.52	21.32	21.47
512	NASDAQ	QTEC	Tue, May 27, 2008	20.96	21.37	20.96	21.35
511	NASDAQ	QTEC	Fri, May 23, 2008	21.03	21.03	20.76	20.97
510	NASDAQ	QTEC	Thu, May 22, 2008	21.17	21.21	21.07	21.13
509	NASDAQ	QTEC	Wed, May 21, 2008	21.45	21.64	21.07	21.08
508	NASDAQ	QTEC	Tue, May 20, 2008	21.62	21.62	21.35	21.38
507	NASDAQ	QTEC	Mon, May 19, 2008	22.03	22.18	21.64	21.71
506	NASDAQ	QTEC	Fri, May 16, 2008	22.00	22.00	21.74	21.96
505	NASDAQ	QTEC	Thu, May 15, 2008	21.45	21.92	21.45	21.92
504	NASDAQ	QTEC	Wed, May 14, 2008	21.51	21.69	21.41	21.41
503	NASDAQ	QTEC	Tue, May 13, 2008	21.12	21.28	21.12	21.28
502	NASDAQ	QTEC	Mon, May 12, 2008	20.78	21.12	20.78	21.12
501	NASDAQ	QTEC	Fri, May 9, 2008	20.71	20.94	20.33	20.85
500	NASDAQ	QTEC	Thu, May 8, 2008	20.73	20.87	20.72	20.87
499	NASDAQ	QTEC	Wed, May 7, 2008	21.23	21.23	20.75	20.75
498	NASDAQ	QTEC	Tue, May 6, 2008	20.77	21.27	20.76	21.27
497	NASDAQ	QTEC	Mon, May 5, 2008	20.96	21.00	20.89	20.95
496	NASDAQ	QTEC	Fri, May 2, 2008	21.33	21.33	20.92	21.03
495	NASDAQ	QTEC	Thu, May 1, 2008	20.53	21.12	20.53	21.11
494	NASDAQ	QTEC	Wed, Apr 30, 2008	20.69	20.70	20.34	20.34
493	NASDAQ	QTEC	Tue, Apr 29, 2008	20.54	20.54	20.46	20.46
492	NASDAQ	QTEC	Mon, Apr 28, 2008	20.57	20.57	20.40	20.42
491	NASDAQ	QTEC	Fri, Apr 25, 2008	20.34	20.34	20.21	20.21
490	NASDAQ	QTEC	Thu, Apr 24, 2008	20.11	20.66	20.09	20.49
489	NASDAQ	QTEC	Wed, Apr 23, 2008	20.08	20.31	20.07	20.23
488	NASDAQ	QTEC	Tue, Apr 22, 2008	20.06	20.06	19.68	19.77
487	NASDAQ	QTEC	Mon, Apr 21, 2008	19.86	20.23	19.85	20.23
486	NASDAQ	QTEC	Fri, Apr 18, 2008	19.77	20.01	19.72	19.96
485	NASDAQ	QTEC	Thu, Apr 17, 2008	19.15	19.31	19.15	19.31
484	NASDAQ	QTEC	Wed, Apr 16, 2008	18.92	19.28	18.92	19.28
483	NASDAQ	QTEC	Tue, Apr 15, 2008	18.47	18.57	18.46	18.53
482	NASDAQ	QTEC	Mon, Apr 14, 2008	18.64	18.69	18.54	18.61
481	NASDAQ	QTEC	Fri, Apr 11, 2008	18.98	18.98	18.75	18.75
480	NASDAQ	QTEC	Thu, Apr 10, 2008	19.07	19.31	18.97	19.24
479	NASDAQ	QTEC	Wed, Apr 9, 2008	18.97	18.99	18.97	18.99
478	NASDAQ	QTEC	Tue, Apr 8, 2008	19.03	19.08	18.97	19.08
477	NASDAQ	QTEC	Mon, Apr 7, 2008	19.48	19.48	19.23	19.23
476	NASDAQ	QTEC	Fri, Apr 4, 2008	19.19	19.51	19.19	19.43
475	NASDAQ	QTEC	Thu, Apr 3, 2008	19.08	19.42	19.02	19.35
474	NASDAQ	QTEC	Wed, Apr 2, 2008	19.18	19.39	19.00	19.08
473	NASDAQ	QTEC	Tue, Apr 1, 2008	18.83	19.14	18.83	19.14
472	NASDAQ	QTEC	Mon, Mar 31, 2008	18.31	18.31	18.31	18.31
471	NASDAQ	QTEC	Fri, Mar 28, 2008	18.61	18.63	18.34	18.34
470	NASDAQ	QTEC	Thu, Mar 27, 2008	18.66	18.69	18.40	18.40
469	NASDAQ	QTEC	Wed, Mar 26, 2008	18.85	18.94	18.79	18.89
468	NASDAQ	QTEC	Tue, Mar 25, 2008	19.00	19.07	18.91	19.07
467	NASDAQ	QTEC	Mon, Mar 24, 2008	18.30	18.98	18.30	18.94
466	NASDAQ	QTEC	Thu, Mar 20, 2008	17.88	18.19	17.86	18.19
465	NASDAQ	QTEC	Wed, Mar 19, 2008	18.21	18.49	18.05	18.05
464	NASDAQ	QTEC	Tue, Mar 18, 2008	18.09	18.35	18.01	18.35
463	NASDAQ	QTEC	Mon, Mar 17, 2008	17.78	17.83	17.78	17.81
462	NASDAQ	QTEC	Fri, Mar 14, 2008	18.73	18.73	17.99	18.10
461	NASDAQ	QTEC	Thu, Mar 13, 2008	18.18	18.63	18.15	18.56
460	NASDAQ	QTEC	Wed, Mar 12, 2008	18.58	18.69	18.42	18.42
459	NASDAQ	QTEC	Tue, Mar 11, 2008	18.14	18.36	18.07	18.35
458	NASDAQ	QTEC	Mon, Mar 10, 2008	17.91	17.93	17.90	17.93
457	NASDAQ	QTEC	Fri, Mar 7, 2008	18.50	18.50	17.96	18.14
456	NASDAQ	QTEC	Thu, Mar 6, 2008	18.58	18.69	18.40	18.40
455	NASDAQ	QTEC	Wed, Mar 5, 2008	18.61	18.61	18.14	18.14
454	NASDAQ	QTEC	Tue, Mar 4, 2008	18.28	18.48	18.12	18.48
453	NASDAQ	QTEC	Mon, Mar 3, 2008	18.51	18.51	18.28	18.28
452	NASDAQ	QTEC	Fri, Feb 29, 2008	18.83	18.85	18.53	18.53
451	NASDAQ	QTEC	Thu, Feb 28, 2008	19.20	19.31	19.06	19.13
450	NASDAQ	QTEC	Wed, Feb 27, 2008	19.12	19.46	19.12	19.39
449	NASDAQ	QTEC	Tue, Feb 26, 2008	18.94	19.36	18.94	19.21
448	NASDAQ	QTEC	Mon, Feb 25, 2008	18.95	19.14	18.87	19.08
447	NASDAQ	QTEC	Fri, Feb 22, 2008	18.72	18.89	18.58	18.89
446	NASDAQ	QTEC	Thu, Feb 21, 2008	19.19	19.19	18.87	18.87
445	NASDAQ	QTEC	Wed, Feb 20, 2008	18.77	19.04	18.77	18.90
444	NASDAQ	QTEC	Tue, Feb 19, 2008	19.19	19.19	18.59	18.59
443	NASDAQ	QTEC	Fri, Feb 15, 2008	18.96	18.98	18.78	18.78
442	NASDAQ	QTEC	Thu, Feb 14, 2008	19.52	19.52	19.03	19.03
441	NASDAQ	QTEC	Wed, Feb 13, 2008	19.35	19.48	19.25	19.47
440	NASDAQ	QTEC	Tue, Feb 12, 2008	19.21	19.24	18.84	18.92
439	NASDAQ	QTEC	Mon, Feb 11, 2008	19.00	19.03	18.82	19.00
438	NASDAQ	QTEC	Fri, Feb 8, 2008	18.35	18.75	18.35	18.75
437	NASDAQ	QTEC	Thu, Feb 7, 2008	18.23	18.50	18.15	18.41
436	NASDAQ	QTEC	Wed, Feb 6, 2008	18.71	18.79	18.37	18.37
435	NASDAQ	QTEC	Tue, Feb 5, 2008	18.82	19.08	18.74	18.74
434	NASDAQ	QTEC	Mon, Feb 4, 2008	19.44	19.44	19.37	19.38
433	NASDAQ	QTEC	Fri, Feb 1, 2008	19.30	19.66	19.25	19.62
432	NASDAQ	QTEC	Thu, Jan 31, 2008	18.59	19.09	18.59	19.01
431	NASDAQ	QTEC	Wed, Jan 30, 2008	18.87	19.30	18.79	19.05
430	NASDAQ	QTEC	Tue, Jan 29, 2008	18.91	19.01	18.88	18.98
429	NASDAQ	QTEC	Mon, Jan 28, 2008	18.86	18.93	18.80	18.92
428	NASDAQ	QTEC	Fri, Jan 25, 2008	19.48	19.59	18.80	18.80
427	NASDAQ	QTEC	Thu, Jan 24, 2008	18.60	19.05	18.60	18.92
426	NASDAQ	QTEC	Wed, Jan 23, 2008	18.17	18.28	17.46	18.28
425	NASDAQ	QTEC	Tue, Jan 22, 2008	17.30	18.49	17.30	18.49
424	NASDAQ	QTEC	Fri, Jan 18, 2008	18.73	18.97	18.67	18.86
423	NASDAQ	QTEC	Thu, Jan 17, 2008	19.05	19.15	18.63	18.63
422	NASDAQ	QTEC	Wed, Jan 16, 2008	18.87	19.30	18.71	19.09
421	NASDAQ	QTEC	Tue, Jan 15, 2008	19.43	19.43	19.00	19.02
420	NASDAQ	QTEC	Mon, Jan 14, 2008	19.20	19.60	19.20	19.59
419	NASDAQ	QTEC	Fri, Jan 11, 2008	19.23	19.27	18.94	19.09
418	NASDAQ	QTEC	Thu, Jan 10, 2008	19.40	19.72	19.35	19.69
417	NASDAQ	QTEC	Wed, Jan 9, 2008	19.47	19.56	19.06	19.50
416	NASDAQ	QTEC	Tue, Jan 8, 2008	19.87	20.07	19.34	19.34
415	NASDAQ	QTEC	Mon, Jan 7, 2008	20.10	20.14	19.71	19.86
414	NASDAQ	QTEC	Fri, Jan 4, 2008	20.70	20.70	20.12	20.13
413	NASDAQ	QTEC	Thu, Jan 3, 2008	21.35	21.35	21.01	21.01
412	NASDAQ	QTEC	Wed, Jan 2, 2008	21.17	21.19	21.01	21.19
411	NASDAQ	QTEC	Mon, Dec 31, 2007	21.61	21.68	21.51	21.51
410	NASDAQ	QTEC	Fri, Dec 28, 2007	21.70	21.85	21.65	21.72
409	NASDAQ	QTEC	Thu, Dec 27, 2007	21.94	22.00	21.74	21.74
408	NASDAQ	QTEC	Wed, Dec 26, 2007	21.99	22.09	21.95	22.08
407	NASDAQ	QTEC	Mon, Dec 24, 2007	21.95	22.06	21.93	22.06
406	NASDAQ	QTEC	Fri, Dec 21, 2007	21.78	21.90	21.78	21.89
405	NASDAQ	QTEC	Thu, Dec 20, 2007	21.37	21.49	21.34	21.49
404	NASDAQ	QTEC	Wed, Dec 19, 2007	21.26	21.26	21.06	21.08
403	NASDAQ	QTEC	Tue, Dec 18, 2007	21.07	21.13	20.85	21.07
402	NASDAQ	QTEC	Mon, Dec 17, 2007	21.31	21.31	20.96	20.98
401	NASDAQ	QTEC	Fri, Dec 14, 2007	21.49	21.68	21.43	21.44
400	NASDAQ	QTEC	Thu, Dec 13, 2007	21.68	21.68	21.50	21.67
399	NASDAQ	QTEC	Wed, Dec 12, 2007	22.15	22.15	21.42	21.73
398	NASDAQ	QTEC	Tue, Dec 11, 2007	22.11	22.16	21.55	21.62
397	NASDAQ	QTEC	Mon, Dec 10, 2007	21.82	22.18	21.82	22.09
396	NASDAQ	QTEC	Fri, Dec 7, 2007	21.95	22.02	21.87	21.98
395	NASDAQ	QTEC	Thu, Dec 6, 2007	21.67	21.89	21.67	21.89
394	NASDAQ	QTEC	Wed, Dec 5, 2007	21.69	21.73	21.54	21.65
393	NASDAQ	QTEC	Tue, Dec 4, 2007	21.25	21.34	21.15	21.18
392	NASDAQ	QTEC	Mon, Dec 3, 2007	21.38	21.58	21.36	21.36
391	NASDAQ	QTEC	Fri, Nov 30, 2007	21.97	21.97	21.36	21.47
390	NASDAQ	QTEC	Thu, Nov 29, 2007	21.79	21.84	21.62	21.81
389	NASDAQ	QTEC	Wed, Nov 28, 2007	21.48	21.78	21.43	21.67
388	NASDAQ	QTEC	Tue, Nov 27, 2007	21.34	21.34	20.68	20.88
387	NASDAQ	QTEC	Mon, Nov 26, 2007	21.54	21.54	20.67	20.67
386	NASDAQ	QTEC	Fri, Nov 23, 2007	21.66	21.66	20.82	21.13
385	NASDAQ	QTEC	Wed, Nov 21, 2007	20.86	21.24	20.69	20.89
384	NASDAQ	QTEC	Tue, Nov 20, 2007	21.41	21.60	20.77	21.12
383	NASDAQ	QTEC	Mon, Nov 19, 2007	21.57	21.57	21.12	21.12
382	NASDAQ	QTEC	Fri, Nov 16, 2007	21.45	21.79	21.24	21.67
381	NASDAQ	QTEC	Thu, Nov 15, 2007	21.73	21.73	21.28	21.43
380	NASDAQ	QTEC	Wed, Nov 14, 2007	22.24	22.24	21.82	21.91
379	NASDAQ	QTEC	Tue, Nov 13, 2007	21.32	22.00	21.32	21.91
378	NASDAQ	QTEC	Mon, Nov 12, 2007	21.94	21.94	21.00	21.27
377	NASDAQ	QTEC	Fri, Nov 9, 2007	21.94	22.13	21.75	21.79
376	NASDAQ	QTEC	Thu, Nov 8, 2007	22.93	22.96	21.94	22.33
375	NASDAQ	QTEC	Wed, Nov 7, 2007	22.96	23.41	22.95	23.03
374	NASDAQ	QTEC	Tue, Nov 6, 2007	24.07	24.07	23.24	23.47
373	NASDAQ	QTEC	Mon, Nov 5, 2007	23.47	23.65	23.32	23.52
372	NASDAQ	QTEC	Fri, Nov 2, 2007	23.31	23.70	23.31	23.65
371	NASDAQ	QTEC	Thu, Nov 1, 2007	23.83	23.83	23.46	23.46
370	NASDAQ	QTEC	Wed, Oct 31, 2007	23.47	23.82	22.75	23.82
369	NASDAQ	QTEC	Tue, Oct 30, 2007	23.64	23.66	23.43	23.58
368	NASDAQ	QTEC	Mon, Oct 29, 2007	23.26	23.61	23.26	23.54
367	NASDAQ	QTEC	Fri, Oct 26, 2007	23.85	23.85	23.21	23.36
366	NASDAQ	QTEC	Thu, Oct 25, 2007	23.63	23.63	22.98	23.13
365	NASDAQ	QTEC	Wed, Oct 24, 2007	23.68	23.69	23.06	23.51
364	NASDAQ	QTEC	Tue, Oct 23, 2007	23.78	24.05	23.72	24.04
363	NASDAQ	QTEC	Mon, Oct 22, 2007	23.20	23.65	23.19	23.64
362	NASDAQ	QTEC	Fri, Oct 19, 2007	24.03	24.03	23.36	23.38
361	NASDAQ	QTEC	Thu, Oct 18, 2007	23.79	24.32	23.77	24.12
360	NASDAQ	QTEC	Wed, Oct 17, 2007	24.20	24.20	23.49	23.77
359	NASDAQ	QTEC	Tue, Oct 16, 2007	23.34	23.58	23.33	23.49
358	NASDAQ	QTEC	Mon, Oct 15, 2007	24.07	24.07	23.68	23.74
357	NASDAQ	QTEC	Fri, Oct 12, 2007	23.85	23.94	23.23	23.91
356	NASDAQ	QTEC	Thu, Oct 11, 2007	24.07	24.07	23.32	23.37
355	NASDAQ	QTEC	Wed, Oct 10, 2007	23.71	23.83	23.66	23.83
354	NASDAQ	QTEC	Tue, Oct 9, 2007	23.71	23.77	23.60	23.72
353	NASDAQ	QTEC	Mon, Oct 8, 2007	23.62	23.80	23.61	23.79
352	NASDAQ	QTEC	Fri, Oct 5, 2007	23.36	23.65	23.32	23.58
351	NASDAQ	QTEC	Thu, Oct 4, 2007	23.09	23.24	23.08	23.19
350	NASDAQ	QTEC	Wed, Oct 3, 2007	23.26	23.32	23.10	23.18
349	NASDAQ	QTEC	Tue, Oct 2, 2007	23.36	23.37	23.22	23.37
348	NASDAQ	QTEC	Mon, Oct 1, 2007	23.20	23.38	22.73	23.33
347	NASDAQ	QTEC	Fri, Sep 28, 2007	23.18	23.18	23.04	23.05
346	NASDAQ	QTEC	Thu, Sep 27, 2007	23.13	23.13	23.03	23.04
345	NASDAQ	QTEC	Wed, Sep 26, 2007	23.01	23.07	22.89	22.98
344	NASDAQ	QTEC	Tue, Sep 25, 2007	22.75	22.86	22.75	22.85
343	NASDAQ	QTEC	Mon, Sep 24, 2007	22.81	22.86	22.59	22.63
342	NASDAQ	QTEC	Fri, Sep 21, 2007	22.83	22.89	22.78	22.80
341	NASDAQ	QTEC	Thu, Sep 20, 2007	22.93	22.93	21.80	22.70
340	NASDAQ	QTEC	Wed, Sep 19, 2007	22.87	22.87	22.66	22.77
339	NASDAQ	QTEC	Tue, Sep 18, 2007	22.27	22.71	22.20	22.68
338	NASDAQ	QTEC	Mon, Sep 17, 2007	22.15	23.00	22.01	23.00
337	NASDAQ	QTEC	Fri, Sep 14, 2007	22.02	22.25	22.02	22.22
336	NASDAQ	QTEC	Thu, Sep 13, 2007	22.31	22.31	22.16	22.19
335	NASDAQ	QTEC	Wed, Sep 12, 2007	22.40	22.47	22.23	22.24
334	NASDAQ	QTEC	Tue, Sep 11, 2007	21.95	22.37	21.95	22.28
333	NASDAQ	QTEC	Mon, Sep 10, 2007	22.23	22.23	21.77	22.02
332	NASDAQ	QTEC	Fri, Sep 7, 2007	22.22	22.22	21.93	21.97
331	NASDAQ	QTEC	Thu, Sep 6, 2007	22.52	22.53	22.34	22.46
330	NASDAQ	QTEC	Wed, Sep 5, 2007	22.58	22.60	22.30	22.42
329	NASDAQ	QTEC	Tue, Sep 4, 2007	22.15	22.74	22.15	22.66
328	NASDAQ	QTEC	Fri, Aug 31, 2007	22.54	22.54	22.12	22.25
327	NASDAQ	QTEC	Thu, Aug 30, 2007	21.66	22.11	21.66	21.84
326	NASDAQ	QTEC	Wed, Aug 29, 2007	21.47	21.61	21.42	21.61
325	NASDAQ	QTEC	Tue, Aug 28, 2007	21.54	21.65	21.26	21.26
324	NASDAQ	QTEC	Mon, Aug 27, 2007	22.05	22.05	21.78	21.83
323	NASDAQ	QTEC	Fri, Aug 24, 2007	21.90	21.90	21.63	21.86
322	NASDAQ	QTEC	Thu, Aug 23, 2007	22.11	22.11	21.59	21.70
321	NASDAQ	QTEC	Wed, Aug 22, 2007	21.74	21.81	21.70	21.81
320	NASDAQ	QTEC	Tue, Aug 21, 2007	21.32	21.53	21.30	21.43
319	NASDAQ	QTEC	Mon, Aug 20, 2007	21.01	21.43	21.01	21.43
318	NASDAQ	QTEC	Fri, Aug 17, 2007	21.62	21.64	20.90	21.24
317	NASDAQ	QTEC	Thu, Aug 16, 2007	20.63	20.89	20.34	20.57
316	NASDAQ	QTEC	Wed, Aug 15, 2007	21.28	21.41	20.98	21.02
315	NASDAQ	QTEC	Tue, Aug 14, 2007	21.59	21.65	21.37	21.39
314	NASDAQ	QTEC	Mon, Aug 13, 2007	22.15	22.15	21.72	21.75
313	NASDAQ	QTEC	Fri, Aug 10, 2007	21.75	21.78	21.37	21.61
312	NASDAQ	QTEC	Thu, Aug 9, 2007	21.90	22.33	21.87	21.87
311	NASDAQ	QTEC	Wed, Aug 8, 2007	22.04	22.42	22.04	22.20
310	NASDAQ	QTEC	Tue, Aug 7, 2007	21.65	21.69	21.52	21.52
309	NASDAQ	QTEC	Mon, Aug 6, 2007	21.62	21.71	21.36	21.71
308	NASDAQ	QTEC	Fri, Aug 3, 2007	22.02	22.03	21.54	21.54
307	NASDAQ	QTEC	Thu, Aug 2, 2007	22.08	22.09	22.01	22.01
306	NASDAQ	QTEC	Wed, Aug 1, 2007	21.94	22.49	21.00	21.97
305	NASDAQ	QTEC	Tue, Jul 31, 2007	22.65	22.65	21.90	21.90
304	NASDAQ	QTEC	Mon, Jul 30, 2007	22.33	22.39	22.08	22.35
303	NASDAQ	QTEC	Fri, Jul 27, 2007	22.48	22.55	22.08	22.08
302	NASDAQ	QTEC	Thu, Jul 26, 2007	22.90	22.90	22.15	22.38
301	NASDAQ	QTEC	Wed, Jul 25, 2007	22.81	22.98	22.75	22.76
300	NASDAQ	QTEC	Tue, Jul 24, 2007	23.00	23.12	22.74	22.75
299	NASDAQ	QTEC	Mon, Jul 23, 2007	23.26	23.26	23.12	23.12
298	NASDAQ	QTEC	Fri, Jul 20, 2007	23.59	23.59	23.12	23.14
297	NASDAQ	QTEC	Thu, Jul 19, 2007	23.36	23.50	23.33	23.50
296	NASDAQ	QTEC	Wed, Jul 18, 2007	22.98	23.05	22.89	23.05
295	NASDAQ	QTEC	Tue, Jul 17, 2007	23.09	23.29	23.03	23.20
294	NASDAQ	QTEC	Mon, Jul 16, 2007	23.14	23.14	22.85	22.87
293	NASDAQ	QTEC	Fri, Jul 13, 2007	23.08	23.08	22.85	22.95
292	NASDAQ	QTEC	Thu, Jul 12, 2007	22.58	22.96	22.58	22.94
291	NASDAQ	QTEC	Wed, Jul 11, 2007	22.26	22.38	22.26	22.38
290	NASDAQ	QTEC	Tue, Jul 10, 2007	22.36	22.48	22.31	22.36
289	NASDAQ	QTEC	Mon, Jul 9, 2007	22.53	22.53	22.40	22.48
288	NASDAQ	QTEC	Fri, Jul 6, 2007	22.26	22.38	22.26	22.38
287	NASDAQ	QTEC	Thu, Jul 5, 2007	22.22	22.25	22.22	22.25
286	NASDAQ	QTEC	Tue, Jul 3, 2007	22.20	22.20	22.02	22.09
285	NASDAQ	QTEC	Mon, Jul 2, 2007	21.99	22.03	21.99	22.02
284	NASDAQ	QTEC	Fri, Jun 29, 2007	21.88	21.88	21.88	21.88
283	NASDAQ	QTEC	Thu, Jun 28, 2007	21.88	21.96	21.84	21.84
282	NASDAQ	QTEC	Wed, Jun 27, 2007	21.32	21.82	21.32	21.81
281	NASDAQ	QTEC	Tue, Jun 26, 2007	21.82	21.82	21.51	21.51
280	NASDAQ	QTEC	Mon, Jun 25, 2007	21.76	21.80	21.51	21.51
279	NASDAQ	QTEC	Fri, Jun 22, 2007	21.90	21.90	21.79	21.80
278	NASDAQ	QTEC	Thu, Jun 21, 2007	21.80	22.00	21.59	22.00
277	NASDAQ	QTEC	Wed, Jun 20, 2007	21.68	21.68	21.68	21.68
276	NASDAQ	QTEC	Tue, Jun 19, 2007	21.99	21.99	21.74	21.86
275	NASDAQ	QTEC	Mon, Jun 18, 2007	22.05	22.05	21.88	21.88
274	NASDAQ	QTEC	Fri, Jun 15, 2007	21.87	21.87	21.87	21.87
273	NASDAQ	QTEC	Thu, Jun 14, 2007	21.70	21.71	21.70	21.70
272	NASDAQ	QTEC	Wed, Jun 13, 2007	21.33	21.53	21.31	21.53
271	NASDAQ	QTEC	Tue, Jun 12, 2007	21.30	21.44	21.24	21.31
270	NASDAQ	QTEC	Mon, Jun 11, 2007	21.38	21.49	21.38	21.42
269	NASDAQ	QTEC	Fri, Jun 8, 2007	20.97	21.31	20.97	21.31
268	NASDAQ	QTEC	Thu, Jun 7, 2007	21.12	21.40	21.09	21.13
267	NASDAQ	QTEC	Wed, Jun 6, 2007	21.35	21.43	21.33	21.43
266	NASDAQ	QTEC	Tue, Jun 5, 2007	21.52	21.60	21.41	21.57
265	NASDAQ	QTEC	Mon, Jun 4, 2007	21.55	21.60	21.51	21.59
264	NASDAQ	QTEC	Fri, Jun 1, 2007	21.64	21.64	21.50	21.53
263	NASDAQ	QTEC	Thu, May 31, 2007	21.40	21.45	21.40	21.45
262	NASDAQ	QTEC	Wed, May 30, 2007	20.89	21.10	20.89	21.10
261	NASDAQ	QTEC	Tue, May 29, 2007	21.12	21.15	21.12	21.14
260	NASDAQ	QTEC	Fri, May 25, 2007	20.94	20.97	20.92	20.97
259	NASDAQ	QTEC	Thu, May 24, 2007	21.12	21.20	20.72	20.72
258	NASDAQ	QTEC	Wed, May 23, 2007	21.31	21.37	21.23	21.23
257	NASDAQ	QTEC	Tue, May 22, 2007	21.33	21.44	21.27	21.38
256	NASDAQ	QTEC	Mon, May 21, 2007	21.40	21.40	21.28	21.28
255	NASDAQ	QTEC	Fri, May 18, 2007	21.26	21.26	21.09	21.15
254	NASDAQ	QTEC	Thu, May 17, 2007	21.11	21.16	21.10	21.13
253	NASDAQ	QTEC	Wed, May 16, 2007	20.98	21.13	20.93	21.13
252	NASDAQ	QTEC	Tue, May 15, 2007	21.14	21.33	20.97	20.97
251	NASDAQ	QTEC	Mon, May 14, 2007	21.54	21.54	21.15	21.19
250	NASDAQ	QTEC	Fri, May 11, 2007	21.10	21.36	21.10	21.36
249	NASDAQ	QTEC	Thu, May 10, 2007	21.32	21.32	21.06	21.06
248	NASDAQ	QTEC	Wed, May 9, 2007	21.12	21.41	21.12	21.40
247	NASDAQ	QTEC	Tue, May 8, 2007	21.21	21.23	21.16	21.23
246	NASDAQ	QTEC	Mon, May 7, 2007	21.32	21.32	21.25	21.25
245	NASDAQ	QTEC	Fri, May 4, 2007	21.37	21.37	21.25	21.26
244	NASDAQ	QTEC	Thu, May 3, 2007	21.06	21.16	21.06	21.16
243	NASDAQ	QTEC	Wed, May 2, 2007	20.75	21.05	20.75	21.04
242	NASDAQ	QTEC	Tue, May 1, 2007	20.75	20.91	20.40	20.90
241	NASDAQ	QTEC	Mon, Apr 30, 2007	21.15	21.16	20.94	20.94
240	NASDAQ	QTEC	Fri, Apr 27, 2007	20.99	21.52	20.99	21.10
239	NASDAQ	QTEC	Thu, Apr 26, 2007	21.24	21.24	21.07	21.14
238	NASDAQ	QTEC	Wed, Apr 25, 2007	20.98	21.18	20.90	21.11
237	NASDAQ	QTEC	Tue, Apr 24, 2007	20.48	21.02	20.48	20.94
236	NASDAQ	QTEC	Mon, Apr 23, 2007	20.72	20.79	20.66	20.72
235	NASDAQ	QTEC	Fri, Apr 20, 2007	20.86	20.97	20.71	20.76
234	NASDAQ	QTEC	Thu, Apr 19, 2007	20.53	20.77	20.53	20.69
233	NASDAQ	QTEC	Wed, Apr 18, 2007	20.54	20.82	20.12	20.75
232	NASDAQ	QTEC	Tue, Apr 17, 2007	20.65	20.66	20.55	20.66
231	NASDAQ	QTEC	Mon, Apr 16, 2007	20.68	20.68	20.51	20.60
230	NASDAQ	QTEC	Fri, Apr 13, 2007	20.31	20.50	20.31	20.47
229	NASDAQ	QTEC	Thu, Apr 12, 2007	20.10	20.44	20.10	20.42
228	NASDAQ	QTEC	Wed, Apr 11, 2007	20.32	20.39	20.23	20.23
227	NASDAQ	QTEC	Tue, Apr 10, 2007	20.23	20.42	20.23	20.42
226	NASDAQ	QTEC	Mon, Apr 9, 2007	20.23	20.40	20.23	20.31
225	NASDAQ	QTEC	Thu, Apr 5, 2007	20.25	20.31	20.25	20.30
224	NASDAQ	QTEC	Wed, Apr 4, 2007	20.19	20.20	20.17	20.20
223	NASDAQ	QTEC	Tue, Apr 3, 2007	20.09	20.16	20.09	20.11
222	NASDAQ	QTEC	Mon, Apr 2, 2007	19.84	19.87	19.73	19.86
221	NASDAQ	QTEC	Fri, Mar 30, 2007	19.78	19.80	19.78	19.80
220	NASDAQ	QTEC	Thu, Mar 29, 2007	20.15	20.15	19.76	19.76
219	NASDAQ	QTEC	Wed, Mar 28, 2007	20.06	20.14	19.98	19.98
218	NASDAQ	QTEC	Tue, Mar 27, 2007	20.30	20.34	20.24	20.28
217	NASDAQ	QTEC	Mon, Mar 26, 2007	20.20	20.39	20.17	20.39
216	NASDAQ	QTEC	Fri, Mar 23, 2007	20.55	20.55	20.20	20.29
215	NASDAQ	QTEC	Thu, Mar 22, 2007	20.53	20.53	20.30	20.35
214	NASDAQ	QTEC	Wed, Mar 21, 2007	20.02	20.47	20.02	20.47
213	NASDAQ	QTEC	Tue, Mar 20, 2007	19.83	19.93	19.83	19.93
212	NASDAQ	QTEC	Mon, Mar 19, 2007	19.75	19.79	19.74	19.79
211	NASDAQ	QTEC	Fri, Mar 16, 2007	19.68	19.76	19.64	19.70
210	NASDAQ	QTEC	Thu, Mar 15, 2007	19.77	19.77	19.72	19.74
209	NASDAQ	QTEC	Wed, Mar 14, 2007	19.58	19.70	19.33	19.68
208	NASDAQ	QTEC	Tue, Mar 13, 2007	19.76	19.83	19.56	19.57
207	NASDAQ	QTEC	Mon, Mar 12, 2007	19.98	19.98	19.98	19.98
206	NASDAQ	QTEC	Fri, Mar 9, 2007	20.01	20.01	19.76	19.79
205	NASDAQ	QTEC	Thu, Mar 8, 2007	19.87	19.89	19.73	19.76
204	NASDAQ	QTEC	Wed, Mar 7, 2007	19.77	19.77	19.58	19.61
203	NASDAQ	QTEC	Tue, Mar 6, 2007	19.58	19.76	19.58	19.71
202	NASDAQ	QTEC	Mon, Mar 5, 2007	19.41	19.64	19.35	19.36
201	NASDAQ	QTEC	Fri, Mar 2, 2007	19.69	19.86	19.61	19.66
200	NASDAQ	QTEC	Thu, Mar 1, 2007	18.90	20.05	18.90	19.91
199	NASDAQ	QTEC	Wed, Feb 28, 2007	19.81	20.98	19.81	20.05
198	NASDAQ	QTEC	Tue, Feb 27, 2007	20.43	20.52	19.94	20.05
197	NASDAQ	QTEC	Mon, Feb 26, 2007	20.94	20.94	20.66	20.75
196	NASDAQ	QTEC	Fri, Feb 23, 2007	20.79	20.89	20.79	20.89
195	NASDAQ	QTEC	Thu, Feb 22, 2007	20.88	20.91	20.79	20.87
194	NASDAQ	QTEC	Wed, Feb 21, 2007	20.68	20.73	20.62	20.67
193	NASDAQ	QTEC	Tue, Feb 20, 2007	20.51	20.77	20.49	20.77
192	NASDAQ	QTEC	Fri, Feb 16, 2007	20.64	20.68	20.62	20.67
191	NASDAQ	QTEC	Thu, Feb 15, 2007	20.59	20.69	20.59	20.69
190	NASDAQ	QTEC	Wed, Feb 14, 2007	20.31	20.57	20.30	20.57
189	NASDAQ	QTEC	Tue, Feb 13, 2007	20.14	20.19	20.14	20.15
188	NASDAQ	QTEC	Mon, Feb 12, 2007	20.13	20.19	20.10	20.10
187	NASDAQ	QTEC	Fri, Feb 9, 2007	20.55	20.56	20.24	20.25
186	NASDAQ	QTEC	Thu, Feb 8, 2007	20.46	20.59	20.45	20.57
185	NASDAQ	QTEC	Wed, Feb 7, 2007	20.49	20.64	20.39	20.54
184	NASDAQ	QTEC	Tue, Feb 6, 2007	20.40	20.40	20.12	20.24
183	NASDAQ	QTEC	Mon, Feb 5, 2007	20.26	20.43	20.26	20.38
182	NASDAQ	QTEC	Fri, Feb 2, 2007	20.20	20.26	20.16	20.24
181	NASDAQ	QTEC	Thu, Feb 1, 2007	20.19	20.24	20.09	20.17
180	NASDAQ	QTEC	Wed, Jan 31, 2007	19.90	20.12	19.87	20.10
179	NASDAQ	QTEC	Tue, Jan 30, 2007	19.98	20.06	19.94	20.05
178	NASDAQ	QTEC	Mon, Jan 29, 2007	19.96	20.10	19.93	19.96
177	NASDAQ	QTEC	Fri, Jan 26, 2007	19.98	20.12	19.88	20.03
176	NASDAQ	QTEC	Thu, Jan 25, 2007	20.20	20.34	19.97	19.98
175	NASDAQ	QTEC	Wed, Jan 24, 2007	20.02	20.26	19.99	20.23
174	NASDAQ	QTEC	Tue, Jan 23, 2007	19.87	19.94	19.77	19.78
173	NASDAQ	QTEC	Mon, Jan 22, 2007	20.00	20.00	19.67	19.78
172	NASDAQ	QTEC	Fri, Jan 19, 2007	19.82	20.01	19.82	20.01
171	NASDAQ	QTEC	Thu, Jan 18, 2007	20.50	20.50	19.88	19.94
170	NASDAQ	QTEC	Wed, Jan 17, 2007	20.66	20.68	20.53	20.58
169	NASDAQ	QTEC	Tue, Jan 16, 2007	20.91	20.96	20.69	20.75
168	NASDAQ	QTEC	Fri, Jan 12, 2007	20.83	20.93	20.81	20.91
167	NASDAQ	QTEC	Thu, Jan 11, 2007	20.83	20.94	20.76	20.82
166	NASDAQ	QTEC	Wed, Jan 10, 2007	20.30	20.72	20.30	20.70
165	NASDAQ	QTEC	Tue, Jan 9, 2007	20.43	20.49	20.27	20.45
164	NASDAQ	QTEC	Mon, Jan 8, 2007	20.35	20.51	20.23	20.37
163	NASDAQ	QTEC	Fri, Jan 5, 2007	20.36	20.36	20.16	20.29
162	NASDAQ	QTEC	Thu, Jan 4, 2007	20.13	20.38	20.02	20.38
161	NASDAQ	QTEC	Wed, Jan 3, 2007	20.05	20.43	19.67	19.99
160	NASDAQ	QTEC	Fri, Dec 29, 2006	20.01	20.19	20.00	20.00
159	NASDAQ	QTEC	Thu, Dec 28, 2006	20.07	20.10	19.98	20.08
158	NASDAQ	QTEC	Wed, Dec 27, 2006	20.06	20.13	20.03	20.11
157	NASDAQ	QTEC	Tue, Dec 26, 2006	19.89	19.96	19.85	19.96
156	NASDAQ	QTEC	Fri, Dec 22, 2006	20.14	20.14	19.86	19.88
155	NASDAQ	QTEC	Thu, Dec 21, 2006	20.21	20.25	20.00	20.08
154	NASDAQ	QTEC	Wed, Dec 20, 2006	20.40	20.42	20.29	20.29
153	NASDAQ	QTEC	Tue, Dec 19, 2006	20.18	20.34	20.06	20.30
152	NASDAQ	QTEC	Mon, Dec 18, 2006	20.61	20.75	20.31	20.41
151	NASDAQ	QTEC	Fri, Dec 15, 2006	20.59	20.70	20.57	20.60
150	NASDAQ	QTEC	Thu, Dec 14, 2006	20.53	20.61	20.53	20.57
149	NASDAQ	QTEC	Wed, Dec 13, 2006	20.40	20.40	20.11	20.20
148	NASDAQ	QTEC	Tue, Dec 12, 2006	20.35	20.38	20.20	20.20
147	NASDAQ	QTEC	Mon, Dec 11, 2006	20.20	20.46	20.20	20.34
146	NASDAQ	QTEC	Fri, Dec 8, 2006	20.12	20.47	20.12	20.34
145	NASDAQ	QTEC	Thu, Dec 7, 2006	20.60	20.62	20.29	20.32
144	NASDAQ	QTEC	Wed, Dec 6, 2006	20.55	20.60	20.45	20.51
143	NASDAQ	QTEC	Tue, Dec 5, 2006	20.74	20.74	20.56	20.58
142	NASDAQ	QTEC	Mon, Dec 4, 2006	20.39	20.75	20.39	20.65
141	NASDAQ	QTEC	Fri, Dec 1, 2006	20.55	20.55	20.11	20.30
140	NASDAQ	QTEC	Thu, Nov 30, 2006	20.51	20.64	20.40	20.59
139	NASDAQ	QTEC	Wed, Nov 29, 2006	20.54	20.56	20.33	20.49
138	NASDAQ	QTEC	Tue, Nov 28, 2006	20.33	20.40	20.19	20.40
137	NASDAQ	QTEC	Mon, Nov 27, 2006	20.95	20.95	20.37	20.38
136	NASDAQ	QTEC	Fri, Nov 24, 2006	20.99	21.03	20.84	20.98
135	NASDAQ	QTEC	Wed, Nov 22, 2006	20.85	21.07	20.82	21.04
134	NASDAQ	QTEC	Tue, Nov 21, 2006	20.84	20.84	20.70	20.76
133	NASDAQ	QTEC	Mon, Nov 20, 2006	20.51	20.75	20.47	20.74
132	NASDAQ	QTEC	Fri, Nov 17, 2006	20.49	20.59	20.48	20.59
131	NASDAQ	QTEC	Thu, Nov 16, 2006	20.60	20.62	20.41	20.60
130	NASDAQ	QTEC	Wed, Nov 15, 2006	20.53	20.82	20.48	20.60
129	NASDAQ	QTEC	Tue, Nov 14, 2006	20.31	20.57	20.10	20.57
128	NASDAQ	QTEC	Mon, Nov 13, 2006	20.00	20.24	19.97	20.24
127	NASDAQ	QTEC	Fri, Nov 10, 2006	19.85	19.94	19.76	19.94
126	NASDAQ	QTEC	Thu, Nov 9, 2006	20.16	20.17	19.80	19.81
125	NASDAQ	QTEC	Wed, Nov 8, 2006	19.78	20.05	19.78	19.97
124	NASDAQ	QTEC	Tue, Nov 7, 2006	19.72	20.01	19.69	19.86
123	NASDAQ	QTEC	Mon, Nov 6, 2006	19.41	19.73	19.37	19.66
122	NASDAQ	QTEC	Fri, Nov 3, 2006	19.29	19.30	19.17	19.30
121	NASDAQ	QTEC	Thu, Nov 2, 2006	19.17	19.25	19.15	19.25
120	NASDAQ	QTEC	Wed, Nov 1, 2006	19.57	19.57	19.00	19.22
119	NASDAQ	QTEC	Tue, Oct 31, 2006	19.72	19.72	19.41	19.51
118	NASDAQ	QTEC	Mon, Oct 30, 2006	19.27	19.56	19.26	19.47
117	NASDAQ	QTEC	Fri, Oct 27, 2006	19.72	19.72	19.11	19.15
116	NASDAQ	QTEC	Thu, Oct 26, 2006	19.58	19.58	19.19	19.48
115	NASDAQ	QTEC	Wed, Oct 25, 2006	19.39	19.39	19.19	19.38
114	NASDAQ	QTEC	Tue, Oct 24, 2006	19.12	19.17	19.09	19.17
113	NASDAQ	QTEC	Mon, Oct 23, 2006	19.00	19.38	19.00	19.25
112	NASDAQ	QTEC	Fri, Oct 20, 2006	19.49	19.49	19.05	19.10
111	NASDAQ	QTEC	Thu, Oct 19, 2006	19.04	19.34	18.84	19.18
110	NASDAQ	QTEC	Wed, Oct 18, 2006	19.96	19.96	18.60	19.27
109	NASDAQ	QTEC	Tue, Oct 17, 2006	19.98	20.00	19.38	19.59
108	NASDAQ	QTEC	Mon, Oct 16, 2006	19.94	19.94	19.79	19.86
107	NASDAQ	QTEC	Fri, Oct 13, 2006	19.84	19.84	19.54	19.78
106	NASDAQ	QTEC	Thu, Oct 12, 2006	19.59	19.64	19.39	19.64
105	NASDAQ	QTEC	Wed, Oct 11, 2006	19.40	19.55	19.23	19.37
104	NASDAQ	QTEC	Tue, Oct 10, 2006	19.31	19.37	19.22	19.22
103	NASDAQ	QTEC	Mon, Oct 9, 2006	19.25	19.41	19.25	19.33
102	NASDAQ	QTEC	Fri, Oct 6, 2006	19.29	19.30	19.17	19.25
101	NASDAQ	QTEC	Thu, Oct 5, 2006	19.25	19.26	19.12	19.26
100	NASDAQ	QTEC	Wed, Oct 4, 2006	18.82	19.19	18.82	19.10
99	NASDAQ	QTEC	Tue, Oct 3, 2006	18.51	18.78	18.51	18.72
98	NASDAQ	QTEC	Mon, Oct 2, 2006	19.23	19.23	18.50	18.78
97	NASDAQ	QTEC	Fri, Sep 29, 2006	19.19	19.19	18.96	18.97
96	NASDAQ	QTEC	Thu, Sep 28, 2006	18.93	19.02	18.88	18.99
95	NASDAQ	QTEC	Wed, Sep 27, 2006	19.24	19.70	18.18	18.94
94	NASDAQ	QTEC	Tue, Sep 26, 2006	19.36	19.36	18.89	19.07
93	NASDAQ	QTEC	Mon, Sep 25, 2006	18.99	19.27	18.58	19.06
92	NASDAQ	QTEC	Fri, Sep 22, 2006	19.24	19.24	18.66	18.72
91	NASDAQ	QTEC	Thu, Sep 21, 2006	19.09	19.81	18.83	18.86
90	NASDAQ	QTEC	Wed, Sep 20, 2006	18.99	19.08	18.90	19.03
89	NASDAQ	QTEC	Tue, Sep 19, 2006	19.17	19.70	18.48	18.69
88	NASDAQ	QTEC	Mon, Sep 18, 2006	18.95	20.00	18.75	19.39
87	NASDAQ	QTEC	Fri, Sep 15, 2006	18.97	19.02	18.69	18.76
86	NASDAQ	QTEC	Thu, Sep 14, 2006	18.66	18.73	18.59	18.70
85	NASDAQ	QTEC	Wed, Sep 13, 2006	18.70	18.70	18.46	18.64
84	NASDAQ	QTEC	Tue, Sep 12, 2006	18.26	18.49	18.19	18.48
83	NASDAQ	QTEC	Mon, Sep 11, 2006	17.66	18.05	17.66	17.97
82	NASDAQ	QTEC	Fri, Sep 8, 2006	17.66	17.79	17.66	17.75
81	NASDAQ	QTEC	Thu, Sep 7, 2006	17.61	17.66	17.61	17.65
80	NASDAQ	QTEC	Wed, Sep 6, 2006	18.10	18.10	17.83	17.83
79	NASDAQ	QTEC	Tue, Sep 5, 2006	18.19	18.27	18.19	18.27
78	NASDAQ	QTEC	Fri, Sep 1, 2006	18.08	18.12	18.08	18.08
77	NASDAQ	QTEC	Thu, Aug 31, 2006	18.38	18.38	18.07	18.11
76	NASDAQ	QTEC	Wed, Aug 30, 2006	18.02	18.17	17.99	18.13
75	NASDAQ	QTEC	Tue, Aug 29, 2006	17.79	17.98	17.74	17.98
74	NASDAQ	QTEC	Mon, Aug 28, 2006	17.88	17.90	17.88	17.90
73	NASDAQ	QTEC	Fri, Aug 25, 2006	17.74	17.84	17.70	17.70
72	NASDAQ	QTEC	Thu, Aug 24, 2006	17.68	17.68	17.47	17.62
71	NASDAQ	QTEC	Wed, Aug 23, 2006	17.82	17.84	17.48	17.55
70	NASDAQ	QTEC	Tue, Aug 22, 2006	17.65	17.79	17.65	17.68
69	NASDAQ	QTEC	Mon, Aug 21, 2006	17.66	17.70	17.66	17.69
68	NASDAQ	QTEC	Fri, Aug 18, 2006	17.72	17.97	17.72	17.95
67	NASDAQ	QTEC	Thu, Aug 17, 2006	17.91	18.07	17.76	17.94
66	NASDAQ	QTEC	Wed, Aug 16, 2006	17.42	17.74	17.35	17.74
65	NASDAQ	QTEC	Tue, Aug 15, 2006	17.06	17.26	17.06	17.23
64	NASDAQ	QTEC	Mon, Aug 14, 2006	16.76	16.82	16.64	16.64
63	NASDAQ	QTEC	Thu, Aug 10, 2006	16.59	16.66	16.48	16.64
62	NASDAQ	QTEC	Wed, Aug 9, 2006	16.87	16.87	16.75	16.75
61	NASDAQ	QTEC	Tue, Aug 8, 2006	16.57	16.60	16.42	16.42
60	NASDAQ	QTEC	Mon, Aug 7, 2006	16.53	16.60	16.50	16.56
59	NASDAQ	QTEC	Fri, Aug 4, 2006	17.04	17.04	16.63	16.63
58	NASDAQ	QTEC	Wed, Aug 2, 2006	16.60	16.60	16.58	16.58
57	NASDAQ	QTEC	Tue, Aug 1, 2006	16.40	16.40	16.37	16.37
56	NASDAQ	QTEC	Fri, Jul 28, 2006	16.50	16.65	16.49	16.64
55	NASDAQ	QTEC	Thu, Jul 27, 2006	16.51	16.55	16.31	16.31
54	NASDAQ	QTEC	Wed, Jul 26, 2006	16.15	16.35	16.14	16.27
53	NASDAQ	QTEC	Mon, Jul 24, 2006	15.86	16.10	15.86	16.04
52	NASDAQ	QTEC	Fri, Jul 21, 2006	15.87	15.87	15.69	15.71
51	NASDAQ	QTEC	Thu, Jul 20, 2006	16.45	16.45	16.13	16.13
50	NASDAQ	QTEC	Wed, Jul 19, 2006	16.29	16.50	16.22	16.44
49	NASDAQ	QTEC	Tue, Jul 18, 2006	16.37	16.37	15.87	16.04
48	NASDAQ	QTEC	Mon, Jul 17, 2006	16.08	16.23	16.08	16.12
47	NASDAQ	QTEC	Fri, Jul 14, 2006	16.11	16.18	16.09	16.14
46	NASDAQ	QTEC	Thu, Jul 13, 2006	16.24	16.25	16.24	16.25
45	NASDAQ	QTEC	Wed, Jul 12, 2006	16.49	16.53	16.48	16.48
44	NASDAQ	QTEC	Tue, Jul 11, 2006	16.57	16.87	16.57	16.86
43	NASDAQ	QTEC	Mon, Jul 10, 2006	17.01	17.02	16.65	16.67
42	NASDAQ	QTEC	Fri, Jul 7, 2006	17.20	17.23	17.10	17.10
41	NASDAQ	QTEC	Thu, Jul 6, 2006	17.42	17.42	17.32	17.34
40	NASDAQ	QTEC	Wed, Jul 5, 2006	17.39	17.43	17.38	17.39
39	NASDAQ	QTEC	Fri, Jun 30, 2006	17.64	17.85	17.60	17.66
38	NASDAQ	QTEC	Thu, Jun 29, 2006	17.19	17.43	17.19	17.43
37	NASDAQ	QTEC	Wed, Jun 28, 2006	17.03	17.21	16.98	17.19
36	NASDAQ	QTEC	Tue, Jun 27, 2006	17.49	17.49	17.12	17.14
35	NASDAQ	QTEC	Mon, Jun 26, 2006	17.54	17.61	17.48	17.55
34	NASDAQ	QTEC	Fri, Jun 23, 2006	17.51	17.56	17.50	17.56
33	NASDAQ	QTEC	Thu, Jun 22, 2006	17.51	17.58	17.48	17.56
32	NASDAQ	QTEC	Wed, Jun 21, 2006	17.74	17.86	17.73	17.75
31	NASDAQ	QTEC	Tue, Jun 20, 2006	17.32	17.47	17.32	17.40
30	NASDAQ	QTEC	Mon, Jun 19, 2006	17.51	17.55	17.31	17.34
29	NASDAQ	QTEC	Fri, Jun 16, 2006	17.50	17.54	17.50	17.53
28	NASDAQ	QTEC	Thu, Jun 15, 2006	17.28	17.73	17.28	17.67
27	NASDAQ	QTEC	Wed, Jun 14, 2006	16.99	17.03	16.89	16.93
26	NASDAQ	QTEC	Tue, Jun 13, 2006	16.82	17.14	16.82	16.93
25	NASDAQ	QTEC	Mon, Jun 12, 2006	17.25	17.31	16.99	17.00
24	NASDAQ	QTEC	Fri, Jun 9, 2006	17.60	17.75	17.41	17.41
23	NASDAQ	QTEC	Thu, Jun 8, 2006	17.51	17.55	17.08	17.50
22	NASDAQ	QTEC	Wed, Jun 7, 2006	17.77	17.91	17.65	17.65
21	NASDAQ	QTEC	Tue, Jun 6, 2006	17.93	17.93	17.71	17.86
20	NASDAQ	QTEC	Mon, Jun 5, 2006	18.20	18.20	17.91	17.91
19	NASDAQ	QTEC	Fri, Jun 2, 2006	18.27	18.27	18.26	18.26
18	NASDAQ	QTEC	Thu, Jun 1, 2006	18.48	18.48	18.14	18.28
17	NASDAQ	QTEC	Tue, May 30, 2006	17.80	17.80	17.79	17.79
16	NASDAQ	QTEC	Fri, May 26, 2006	18.03	18.07	18.03	18.07
15	NASDAQ	QTEC	Wed, May 24, 2006	17.88	17.97	17.86	17.86
14	NASDAQ	QTEC	Tue, May 23, 2006	17.96	17.96	17.94	17.94
13	NASDAQ	QTEC	Mon, May 22, 2006	18.11	18.11	17.98	17.98
12	NASDAQ	QTEC	Fri, May 19, 2006	18.09	18.15	18.07	18.13
11	NASDAQ	QTEC	Thu, May 18, 2006	18.37	18.37	18.37	18.37
10	NASDAQ	QTEC	Wed, May 17, 2006	18.35	18.35	18.23	18.27
9	NASDAQ	QTEC	Tue, May 16, 2006	18.63	18.63	18.40	18.40
8	NASDAQ	QTEC	Mon, May 15, 2006	18.69	18.69	18.49	18.50
7	NASDAQ	QTEC	Fri, May 12, 2006	19.89	19.89	18.78	18.78
6	NASDAQ	QTEC	Thu, May 11, 2006	20.25	20.25	18.98	19.02
5	NASDAQ	QTEC	Wed, May 10, 2006	19.72	19.72	19.51	19.54
4	NASDAQ	QTEC	Mon, May 8, 2006	19.96	19.96	19.96	19.96
3	NASDAQ	QTEC	Fri, May 5, 2006	19.95	19.95	19.95	19.95
2	NASDAQ	QTEC	Thu, May 4, 2006	19.86	19.86	19.86	19.86
1	NASDAQ	QTEC	Wed, May 3, 2006	19.70	19.70	19.70	19.70
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust NASDAQ-100-Technology Sector Index Fund NASDAQ:QTEC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024