|
Closing price on 12/31/2009
|
|
| Open |
39.50 |
| High |
40.50 |
| Low |
38.30 |
| Volume |
100,500 |
| Split-adjusted Price |
19.54 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2009
|
+0.50 / +1.65%
|
30.20
|
30.80
|
28.60
|
30.80
|
30.01
|
15.47
|
52,100
|
|
|
12/16/2009
|
-1.30 / -4.11%
|
32.50
|
32.50
|
30.30
|
30.30
|
30.47
|
15.22
|
210,800
|
|
|
12/15/2009
|
-0.20 / -0.63%
|
33.50
|
33.80
|
31.50
|
31.60
|
32.50
|
15.87
|
57,900
|
|
|
12/14/2009
|
+2.00 / +6.71%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.64
|
15.97
|
75,000
|
|
|
12/11/2009
|
-1.70 / -5.40%
|
31.50
|
31.60
|
29.60
|
29.80
|
29.83
|
14.97
|
159,700
|
|
|
12/10/2009
|
-1.30 / -3.96%
|
34.00
|
34.00
|
31.00
|
31.50
|
31.77
|
15.82
|
136,900
|
|
|
12/9/2009
|
-2.20 / -6.29%
|
34.00
|
34.00
|
32.70
|
32.80
|
32.87
|
16.47
|
158,600
|
|
|
12/8/2009
|
-0.20 / -0.57%
|
35.50
|
35.50
|
34.70
|
35.00
|
35.09
|
17.58
|
117,800
|
|
|
12/7/2009
|
-0.30 / -0.85%
|
35.90
|
35.90
|
34.70
|
35.20
|
35.20
|
17.68
|
50,100
|
|
|
12/4/2009
|
+0.50 / +1.43%
|
35.50
|
35.90
|
34.90
|
35.50
|
35.15
|
17.83
|
115,200
|
|
|
12/3/2009
|
0.00 / 0.00%
|
33.20
|
36.80
|
33.20
|
35.00
|
35.57
|
17.58
|
80,800
|
|
|
12/2/2009
|
-2.00 / -5.41%
|
37.40
|
37.70
|
34.70
|
35.00
|
35.63
|
17.58
|
171,100
|
|
|
12/1/2009
|
0.00 / 0.00%
|
37.70
|
37.70
|
36.90
|
37.00
|
37.28
|
18.58
|
116,900
|
|
|
11/30/2009
|
+2.40 / +6.94%
|
35.50
|
37.00
|
35.20
|
37.00
|
36.02
|
18.58
|
118,300
|
|
|
11/27/2009
|
-1.60 / -4.42%
|
34.00
|
38.00
|
34.00
|
34.60
|
35.51
|
17.38
|
228,200
|
|
|
11/26/2009
|
-2.40 / -6.22%
|
38.00
|
38.00
|
36.20
|
36.20
|
36.50
|
18.18
|
89,200
|
|
|
11/25/2009
|
-2.40 / -5.85%
|
41.00
|
41.00
|
38.60
|
38.60
|
38.90
|
19.39
|
163,000
|
|
|
11/24/2009
|
-0.10 / -0.24%
|
41.50
|
42.50
|
41.00
|
41.00
|
41.42
|
20.59
|
156,900
|
|
|
11/23/2009
|
-1.50 / -3.52%
|
42.00
|
42.00
|
40.60
|
41.10
|
41.40
|
20.64
|
174,400
|
|
|
11/20/2009
|
-0.60 / -1.39%
|
42.80
|
43.50
|
42.20
|
42.60
|
42.65
|
21.40
|
80,400
|
|
|