|
Closing price on 3/17/2008
|
|
| Open |
39.00 |
| High |
41.00 |
| Low |
37.80 |
| Volume |
49,400 |
| Split-adjusted Price |
14.70 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2008
|
-4.00 / -9.57%
|
39.00
|
41.00
|
37.80
|
37.80
|
38.37
|
14.70
|
49,400
|
|
|
3/14/2008
|
-0.20 / -0.48%
|
42.00
|
42.00
|
41.50
|
41.80
|
41.88
|
16.26
|
21,500
|
|
|
3/13/2008
|
+0.40 / +0.96%
|
43.20
|
43.20
|
41.60
|
42.00
|
42.47
|
16.34
|
26,000
|
|
|
3/12/2008
|
+1.20 / +2.97%
|
40.80
|
43.90
|
40.00
|
41.60
|
42.60
|
16.18
|
44,400
|
|
|
3/11/2008
|
-1.70 / -4.04%
|
43.00
|
43.20
|
40.20
|
40.40
|
40.80
|
15.71
|
58,000
|
|
|
3/10/2008
|
+1.80 / +4.47%
|
44.30
|
44.30
|
40.50
|
42.10
|
43.31
|
16.37
|
175,600
|
|
|
3/7/2008
|
+3.60 / +9.81%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
15.67
|
13,900
|
|
|
3/6/2008
|
+1.70 / +4.86%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
14.27
|
700
|
|
|
3/5/2008
|
-0.70 / -1.96%
|
32.50
|
38.90
|
32.30
|
35.00
|
33.41
|
13.61
|
84,000
|
|
|
3/4/2008
|
-3.90 / -9.85%
|
38.20
|
38.20
|
35.70
|
35.70
|
35.78
|
13.88
|
34,300
|
|
|
3/3/2008
|
-3.10 / -7.26%
|
42.50
|
42.50
|
39.00
|
39.60
|
39.62
|
15.40
|
69,800
|
|
|
2/29/2008
|
+0.20 / +0.47%
|
42.80
|
42.80
|
41.50
|
42.70
|
42.28
|
16.61
|
34,300
|
|
|
2/28/2008
|
-0.20 / -0.47%
|
44.80
|
44.80
|
42.00
|
42.50
|
42.84
|
16.53
|
37,200
|
|
|
2/27/2008
|
+1.20 / +2.89%
|
40.00
|
45.00
|
40.00
|
42.70
|
42.97
|
16.61
|
46,600
|
|
|
2/26/2008
|
-3.60 / -7.98%
|
49.00
|
49.00
|
40.50
|
41.50
|
42.26
|
16.14
|
48,900
|
|
|
2/25/2008
|
+2.10 / +4.88%
|
44.00
|
45.10
|
43.50
|
45.10
|
44.85
|
17.54
|
45,600
|
|
|
2/22/2008
|
+0.50 / +1.18%
|
39.00
|
44.80
|
38.60
|
43.00
|
40.99
|
16.72
|
76,000
|
|
|
2/21/2008
|
-3.50 / -7.61%
|
43.60
|
43.60
|
42.20
|
42.50
|
42.37
|
16.53
|
65,700
|
|
|
2/20/2008
|
-3.70 / -7.44%
|
50.00
|
50.50
|
44.90
|
46.00
|
46.83
|
17.89
|
49,900
|
|
|
2/19/2008
|
-0.30 / -0.60%
|
48.80
|
51.50
|
48.00
|
49.70
|
49.76
|
19.33
|
75,700
|
|
|
2/18/2008
|
-3.40 / -6.37%
|
50.00
|
50.00
|
47.70
|
50.00
|
48.82
|
19.45
|
70,300
|
|
|
2/15/2008
|
-0.80 / -1.48%
|
55.70
|
55.90
|
52.00
|
53.40
|
53.01
|
20.77
|
42,000
|
|
|
2/14/2008
|
-2.40 / -4.24%
|
55.80
|
56.90
|
54.20
|
54.20
|
55.68
|
21.08
|
71,700
|
|
|
2/13/2008
|
-1.40 / -2.41%
|
58.00
|
60.00
|
56.30
|
56.60
|
57.16
|
20.86
|
50,900
|
|
|
2/12/2008
|
-3.00 / -4.92%
|
61.00
|
62.00
|
56.00
|
58.00
|
59.49
|
21.37
|
37,900
|
|
|
2/1/2008
|
+0.50 / +0.83%
|
59.50
|
62.00
|
59.00
|
61.00
|
61.05
|
22.48
|
171,300
|
|
|
1/31/2008
|
+2.40 / +4.13%
|
63.90
|
63.90
|
54.20
|
60.50
|
58.83
|
22.30
|
100,400
|
|
|
1/30/2008
|
+4.50 / +8.40%
|
58.10
|
58.10
|
57.90
|
58.10
|
58.07
|
21.41
|
200,400
|
|
|
1/29/2008
|
+5.10 / +10.52%
|
52.00
|
53.60
|
50.10
|
53.60
|
52.88
|
19.75
|
132,000
|
|
|
1/28/2008
|
+0.50 / +1.04%
|
48.90
|
49.50
|
48.30
|
48.50
|
48.84
|
17.87
|
59,500
|
|
|