|
Closing price on 10/2/2008
|
|
| Open |
34.20 |
| High |
35.20 |
| Low |
33.00 |
| Volume |
83,100 |
| Split-adjusted Price |
13.15 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2008
|
0.00 / 0.00%
|
34.20
|
35.20
|
33.00
|
33.80
|
34.01
|
13.15
|
83,100
|
|
|
10/1/2008
|
0.00 / 0.00%
|
35.00
|
35.60
|
32.00
|
33.80
|
33.66
|
13.15
|
114,500
|
|
|
9/30/2008
|
-1.20 / -3.43%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
13.15
|
4,100
|
|
|
9/29/2008
|
-0.80 / -2.23%
|
37.50
|
38.80
|
34.10
|
35.00
|
36.25
|
13.61
|
84,600
|
|
|
9/26/2008
|
+0.90 / +2.58%
|
36.60
|
36.70
|
34.50
|
35.80
|
36.48
|
13.92
|
140,900
|
|
|
9/25/2008
|
+2.40 / +7.38%
|
32.50
|
34.90
|
32.50
|
34.90
|
34.29
|
13.57
|
129,200
|
|
|
9/24/2008
|
-0.50 / -1.52%
|
32.50
|
33.70
|
31.60
|
32.50
|
32.72
|
12.64
|
79,600
|
|
|
9/23/2008
|
-0.50 / -1.49%
|
33.30
|
35.60
|
31.20
|
33.00
|
33.67
|
12.83
|
207,800
|
|
|
9/22/2008
|
+0.70 / +2.13%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
13.03
|
5,000
|
|
|
9/19/2008
|
+2.10 / +6.84%
|
29.10
|
32.80
|
28.60
|
32.80
|
31.41
|
12.76
|
41,600
|
|
|
9/18/2008
|
-1.30 / -4.06%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.70
|
11.94
|
62,100
|
|
|
9/17/2008
|
-2.50 / -7.25%
|
34.00
|
34.00
|
31.60
|
32.00
|
32.96
|
12.45
|
196,800
|
|
|
9/16/2008
|
-2.40 / -6.50%
|
35.40
|
35.40
|
33.00
|
34.50
|
33.69
|
13.42
|
181,600
|
|
|
9/15/2008
|
+2.30 / +6.65%
|
32.30
|
37.00
|
32.20
|
36.90
|
35.41
|
14.35
|
241,700
|
|
|
9/12/2008
|
-2.50 / -6.74%
|
34.60
|
36.00
|
34.60
|
34.60
|
34.65
|
13.46
|
331,400
|
|
|
9/11/2008
|
-2.40 / -6.08%
|
37.60
|
37.60
|
37.10
|
37.10
|
37.11
|
14.43
|
22,600
|
|
|
9/10/2008
|
-1.00 / -2.47%
|
40.50
|
42.00
|
39.50
|
39.50
|
39.77
|
15.36
|
96,300
|
|
|
9/9/2008
|
-3.10 / -7.11%
|
43.90
|
45.00
|
39.60
|
40.50
|
42.43
|
15.75
|
112,500
|
|
|
9/8/2008
|
0.00 / 0.00%
|
46.40
|
46.50
|
40.60
|
43.60
|
42.29
|
16.96
|
191,800
|
|
|
9/5/2008
|
+2.70 / +6.60%
|
43.60
|
43.60
|
42.00
|
43.60
|
43.55
|
16.96
|
481,100
|
|
|
9/4/2008
|
+2.60 / +6.79%
|
40.90
|
40.90
|
38.00
|
40.90
|
40.82
|
15.91
|
526,700
|
|
|
9/3/2008
|
+0.30 / +0.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
14.90
|
23,200
|
|
|
8/29/2008
|
+0.70 / +1.88%
|
34.90
|
39.00
|
34.80
|
38.00
|
35.76
|
14.78
|
238,600
|
|
|
8/28/2008
|
-1.20 / -3.12%
|
37.50
|
37.90
|
37.30
|
37.30
|
37.41
|
14.51
|
78,000
|
|
|
8/27/2008
|
+0.50 / +1.32%
|
40.60
|
40.60
|
38.00
|
38.50
|
40.09
|
14.97
|
325,600
|
|
|
8/26/2008
|
+2.40 / +6.74%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
14.78
|
126,000
|
|
|
8/25/2008
|
+2.00 / +5.95%
|
35.20
|
35.60
|
34.00
|
35.60
|
35.56
|
13.85
|
140,000
|
|
|
8/22/2008
|
+1.00 / +3.07%
|
32.60
|
33.90
|
32.50
|
33.60
|
33.33
|
13.07
|
168,900
|
|
|
8/21/2008
|
+2.40 / +7.95%
|
29.50
|
32.60
|
28.80
|
32.60
|
31.68
|
12.68
|
102,400
|
|
|
8/20/2008
|
-1.90 / -5.92%
|
30.20
|
31.50
|
30.20
|
30.20
|
30.47
|
11.75
|
84,700
|
|
|