|
Closing price on 4/22/2008
|
|
| Open |
34.00 |
| High |
34.30 |
| Low |
33.50 |
| Volume |
33,200 |
| Split-adjusted Price |
13.18 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2008
|
-0.80 / -2.31%
|
34.00
|
34.30
|
33.50
|
33.90
|
33.77
|
13.18
|
33,200
|
|
|
4/21/2008
|
-0.10 / -0.29%
|
35.50
|
35.60
|
34.00
|
34.70
|
34.33
|
13.50
|
45,500
|
|
|
4/18/2008
|
-0.10 / -0.29%
|
34.80
|
34.80
|
33.40
|
34.80
|
34.57
|
13.53
|
53,600
|
|
|
4/17/2008
|
+1.30 / +3.87%
|
32.90
|
34.90
|
32.90
|
34.90
|
33.80
|
13.57
|
46,400
|
|
|
4/16/2008
|
-2.00 / -5.62%
|
33.80
|
34.80
|
33.60
|
33.60
|
33.86
|
13.07
|
54,900
|
|
|
4/11/2008
|
0.00 / 0.00%
|
34.60
|
35.60
|
34.60
|
35.60
|
34.65
|
13.85
|
48,100
|
|
|
4/10/2008
|
-0.40 / -1.11%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
13.85
|
4,400
|
|
|
4/9/2008
|
-1.40 / -3.74%
|
37.40
|
38.00
|
36.00
|
36.00
|
36.72
|
14.00
|
54,300
|
|
|
4/8/2008
|
+1.00 / +2.75%
|
37.40
|
37.40
|
35.60
|
37.40
|
37.14
|
14.55
|
202,600
|
|
|
4/7/2008
|
+1.00 / +2.82%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
14.16
|
10,500
|
|
|
4/4/2008
|
+0.60 / +1.72%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
13.77
|
1,000
|
|
|
4/3/2008
|
+0.60 / +1.75%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
13.53
|
300
|
|
|
4/2/2008
|
+0.60 / +1.79%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
13.30
|
100
|
|
|
4/1/2008
|
+0.60 / +1.82%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
13.07
|
100
|
|
|
3/31/2008
|
+0.60 / +1.85%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
12.83
|
1,600
|
|
|
3/28/2008
|
+0.60 / +1.89%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
12.60
|
800
|
|
|
3/27/2008
|
+0.40 / +1.27%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
12.37
|
100
|
|
|
3/26/2008
|
+2.80 / +9.79%
|
26.00
|
31.40
|
26.00
|
31.40
|
31.18
|
12.21
|
98,400
|
|
|
3/25/2008
|
-3.10 / -9.78%
|
29.10
|
29.10
|
28.40
|
28.60
|
28.58
|
11.12
|
87,500
|
|
|
3/24/2008
|
-3.00 / -8.65%
|
33.30
|
33.80
|
31.30
|
31.70
|
31.51
|
12.33
|
95,800
|
|
|
3/21/2008
|
-1.00 / -2.80%
|
35.10
|
35.20
|
34.00
|
34.70
|
34.68
|
13.50
|
36,400
|
|
|
3/20/2008
|
+0.60 / +1.71%
|
37.00
|
37.50
|
35.20
|
35.70
|
36.07
|
13.88
|
33,400
|
|
|
3/19/2008
|
-0.10 / -0.28%
|
35.20
|
38.00
|
34.80
|
35.10
|
36.74
|
13.65
|
62,100
|
|
|
3/18/2008
|
-2.60 / -6.88%
|
34.60
|
36.50
|
34.60
|
35.20
|
35.07
|
13.69
|
61,200
|
|
|
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
|
|
|