|
Closing price on 12/19/2008
|
|
| Open |
21.80 |
| High |
23.00 |
| Low |
21.70 |
| Volume |
56,300 |
| Split-adjusted Price |
9.28 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2008
|
+0.70 / +3.24%
|
21.80
|
23.00
|
21.70
|
22.30
|
22.49
|
9.28
|
56,300
|
|
|
12/18/2008
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.77
|
8.99
|
15,800
|
|
|
12/17/2008
|
+0.20 / +0.92%
|
21.80
|
22.20
|
21.50
|
22.00
|
21.77
|
9.16
|
30,800
|
|
|
12/16/2008
|
-1.50 / -6.44%
|
23.30
|
23.30
|
21.70
|
21.80
|
21.79
|
9.07
|
13,800
|
|
|
12/15/2008
|
+0.70 / +3.10%
|
23.50
|
23.80
|
22.80
|
23.30
|
23.35
|
9.70
|
29,100
|
|
|
12/12/2008
|
+1.10 / +5.12%
|
22.10
|
23.00
|
22.10
|
22.60
|
22.59
|
9.41
|
29,600
|
|
|
12/11/2008
|
-1.40 / -6.11%
|
22.00
|
22.50
|
21.10
|
21.50
|
21.53
|
8.95
|
39,200
|
|
|
12/10/2008
|
-0.30 / -1.29%
|
24.00
|
24.00
|
22.30
|
22.90
|
22.85
|
8.91
|
12,600
|
|
|
12/9/2008
|
+0.20 / +0.87%
|
23.20
|
23.50
|
21.80
|
23.20
|
22.86
|
9.02
|
23,700
|
|
|
12/8/2008
|
-1.30 / -5.35%
|
23.50
|
24.00
|
22.80
|
23.00
|
23.17
|
8.95
|
44,500
|
|
|
12/5/2008
|
-0.70 / -2.80%
|
25.00
|
25.00
|
24.00
|
24.30
|
24.45
|
9.45
|
18,500
|
|
|
12/4/2008
|
+1.00 / +4.17%
|
24.60
|
25.20
|
24.60
|
25.00
|
24.88
|
9.72
|
29,200
|
|
|
12/3/2008
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.80
|
24.00
|
24.06
|
9.33
|
18,600
|
|
|
12/2/2008
|
-0.80 / -3.23%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.99
|
9.33
|
11,700
|
|
|
12/1/2008
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.50
|
24.80
|
24.83
|
9.65
|
25,100
|
|
|
11/28/2008
|
+1.80 / +7.83%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.74
|
9.65
|
23,200
|
|
|
11/27/2008
|
-0.60 / -2.54%
|
23.50
|
24.10
|
23.00
|
23.00
|
23.22
|
8.95
|
30,500
|
|
|
11/26/2008
|
-1.50 / -5.98%
|
25.00
|
25.00
|
23.50
|
23.60
|
24.24
|
9.18
|
24,700
|
|
|
11/25/2008
|
+0.60 / +2.45%
|
25.10
|
25.40
|
24.80
|
25.10
|
24.98
|
9.76
|
31,500
|
|
|
11/24/2008
|
-0.20 / -0.81%
|
25.90
|
26.00
|
24.50
|
24.50
|
24.97
|
9.53
|
42,100
|
|
|
11/21/2008
|
-0.10 / -0.40%
|
23.70
|
24.80
|
23.70
|
24.70
|
24.58
|
9.61
|
35,800
|
|
|
11/20/2008
|
-1.20 / -4.62%
|
24.20
|
25.50
|
24.20
|
24.80
|
24.71
|
9.65
|
31,500
|
|
|
11/19/2008
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.50
|
26.00
|
25.90
|
10.11
|
23,000
|
|
|
11/18/2008
|
+0.20 / +0.78%
|
25.80
|
26.30
|
25.80
|
26.00
|
25.90
|
10.11
|
16,100
|
|
|
11/17/2008
|
-1.00 / -3.73%
|
26.00
|
26.30
|
25.50
|
25.80
|
25.84
|
10.03
|
15,000
|
|
|
11/14/2008
|
+0.10 / +0.37%
|
27.80
|
27.90
|
26.00
|
26.80
|
26.79
|
10.42
|
34,200
|
|
|
11/13/2008
|
-0.10 / -0.37%
|
26.00
|
26.80
|
25.40
|
26.70
|
26.13
|
10.38
|
23,800
|
|
|
11/12/2008
|
+1.50 / +5.93%
|
24.00
|
27.00
|
23.70
|
26.80
|
25.41
|
10.42
|
19,900
|
|
|
11/11/2008
|
-1.20 / -4.53%
|
25.50
|
26.00
|
25.30
|
25.30
|
25.38
|
9.84
|
74,900
|
|
|
11/10/2008
|
-1.00 / -3.64%
|
27.50
|
28.50
|
26.50
|
26.50
|
27.25
|
10.31
|
51,200
|
|
|