|
Closing price on 1/29/2010
|
|
| Open |
28.50 |
| High |
29.50 |
| Low |
28.00 |
| Volume |
37,900 |
| Split-adjusted Price |
18.51 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
+0.70 / +2.49%
|
28.50
|
29.50
|
28.00
|
28.80
|
28.56
|
18.51
|
37,900
|
|
|
1/28/2010
|
-1.60 / -5.39%
|
29.50
|
29.50
|
28.00
|
28.10
|
28.32
|
18.06
|
46,200
|
|
|
1/27/2010
|
-8.00 / -21.22%
|
30.90
|
31.00
|
28.50
|
29.70
|
30.11
|
19.08
|
105,200
|
|
|
1/26/2010
|
+1.90 / +5.31%
|
36.50
|
37.70
|
36.00
|
37.70
|
37.07
|
18.94
|
164,300
|
|
|
1/25/2010
|
-1.20 / -3.24%
|
36.30
|
36.30
|
34.70
|
35.80
|
35.29
|
17.98
|
185,800
|
|
|
1/22/2010
|
+0.60 / +1.65%
|
35.10
|
37.00
|
35.10
|
37.00
|
36.05
|
18.58
|
97,100
|
|
|
1/21/2010
|
-0.90 / -2.41%
|
38.00
|
38.00
|
36.00
|
36.40
|
36.45
|
18.28
|
87,600
|
|
|
1/20/2010
|
-1.90 / -4.85%
|
39.50
|
39.50
|
37.00
|
37.30
|
38.08
|
18.74
|
40,800
|
|
|
1/19/2010
|
+1.10 / +2.89%
|
38.70
|
39.50
|
38.70
|
39.20
|
39.02
|
19.69
|
40,100
|
|
|
1/18/2010
|
-1.90 / -4.75%
|
40.80
|
40.80
|
38.00
|
38.10
|
38.75
|
19.14
|
135,700
|
|
|
1/15/2010
|
-2.10 / -4.99%
|
40.80
|
42.20
|
39.00
|
40.00
|
40.78
|
20.09
|
77,500
|
|
|
1/14/2010
|
+1.10 / +2.68%
|
41.00
|
42.40
|
40.50
|
42.10
|
41.87
|
21.15
|
92,400
|
|
|
1/13/2010
|
+1.00 / +2.50%
|
39.20
|
41.50
|
38.60
|
41.00
|
39.72
|
20.59
|
137,900
|
|
|
1/12/2010
|
-2.20 / -5.21%
|
42.00
|
42.60
|
39.70
|
40.00
|
41.21
|
20.09
|
231,400
|
|
|
1/11/2010
|
-1.30 / -2.99%
|
43.50
|
43.90
|
41.60
|
42.20
|
42.64
|
21.20
|
240,600
|
|
|
1/8/2010
|
-1.00 / -2.25%
|
45.00
|
47.50
|
41.50
|
43.50
|
43.43
|
21.85
|
179,900
|
|
|
1/7/2010
|
+1.50 / +3.49%
|
44.50
|
45.80
|
43.90
|
44.50
|
44.51
|
22.35
|
142,800
|
|
|
1/6/2010
|
-1.50 / -3.37%
|
43.10
|
45.00
|
42.90
|
43.00
|
43.85
|
21.60
|
272,900
|
|
|
1/5/2010
|
+2.10 / +4.95%
|
44.70
|
44.70
|
42.50
|
44.50
|
44.57
|
22.35
|
347,200
|
|
|
1/4/2010
|
+3.50 / +9.00%
|
39.70
|
42.40
|
39.70
|
42.40
|
41.79
|
21.30
|
210,800
|
|
|
12/31/2009
|
0.00 / 0.00%
|
39.50
|
40.50
|
38.30
|
38.90
|
39.67
|
19.54
|
100,500
|
|
|
12/30/2009
|
+1.90 / +5.14%
|
38.00
|
39.00
|
37.00
|
38.90
|
38.42
|
19.54
|
165,100
|
|
|
12/29/2009
|
+1.50 / +4.23%
|
35.50
|
37.30
|
34.90
|
37.00
|
36.65
|
18.58
|
241,700
|
|
|
12/28/2009
|
+0.10 / +0.28%
|
36.00
|
36.00
|
34.00
|
35.50
|
34.85
|
17.83
|
117,600
|
|
|
12/25/2009
|
+1.60 / +4.73%
|
34.50
|
35.40
|
34.00
|
35.40
|
34.93
|
17.78
|
163,800
|
|
|
12/24/2009
|
+0.60 / +1.81%
|
33.00
|
34.00
|
31.80
|
33.80
|
33.19
|
16.98
|
144,400
|
|
|
12/23/2009
|
+0.70 / +2.15%
|
33.70
|
33.70
|
31.80
|
33.20
|
32.45
|
16.68
|
135,700
|
|
|
12/22/2009
|
-1.60 / -4.69%
|
34.40
|
35.00
|
32.50
|
32.50
|
33.27
|
16.32
|
114,400
|
|
|
12/21/2009
|
+2.00 / +6.23%
|
34.00
|
34.10
|
33.00
|
34.10
|
33.93
|
17.13
|
90,100
|
|
|
12/18/2009
|
+1.30 / +4.22%
|
30.50
|
32.10
|
30.50
|
32.10
|
31.92
|
16.12
|
81,700
|
|
|