|
Closing price on 4/25/2011
|
|
| Open |
16.60 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
208,440 |
| Split-adjusted Price |
12.13 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2011
|
-0.10 / -0.59%
|
16.60
|
17.40
|
16.60
|
16.80
|
17.16
|
12.13
|
208,440
|
|
|
4/22/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.74
|
12.20
|
214,600
|
|
|
4/21/2011
|
-0.30 / -1.73%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.07
|
12.28
|
10,000
|
|
|
4/20/2011
|
+0.20 / +1.17%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.70
|
12.49
|
182,800
|
|
|
4/19/2011
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.19
|
12.35
|
163,900
|
|
|
4/18/2011
|
-0.40 / -2.27%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.16
|
12.42
|
135,400
|
|
|
4/15/2011
|
0.00 / 0.00%
|
19.50
|
20.20
|
17.60
|
17.60
|
18.27
|
12.71
|
34,700
|
|
|
4/14/2011
|
-0.30 / -1.68%
|
19.00
|
19.30
|
17.30
|
17.60
|
18.88
|
12.71
|
122,300
|
|
|
4/13/2011
|
+0.50 / +2.87%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.07
|
12.93
|
29,900
|
|
|
4/8/2011
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.95
|
12.57
|
108,600
|
|
|
4/7/2011
|
+0.40 / +2.30%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.80
|
12.85
|
167,100
|
|
|
4/6/2011
|
-1.10 / -5.95%
|
18.40
|
18.40
|
17.40
|
17.40
|
17.66
|
12.57
|
108,800
|
|
|
4/5/2011
|
+0.20 / +1.09%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.71
|
13.36
|
19,000
|
|
|
4/4/2011
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.80
|
18.30
|
18.13
|
13.22
|
28,800
|
|
|
4/1/2011
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.00
|
18.00
|
18.75
|
13.00
|
166,900
|
|
|
3/31/2011
|
+0.20 / +1.12%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.49
|
13.00
|
18,700
|
|
|
3/30/2011
|
-0.20 / -1.11%
|
18.50
|
18.80
|
17.80
|
17.80
|
18.47
|
12.85
|
38,100
|
|
|
3/29/2011
|
-0.20 / -1.10%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.55
|
13.00
|
26,000
|
|
|
3/28/2011
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.26
|
13.14
|
7,200
|
|
|
3/25/2011
|
-0.10 / -0.54%
|
20.20
|
20.20
|
18.30
|
18.30
|
19.18
|
13.22
|
31,000
|
|
|
3/24/2011
|
-0.20 / -1.08%
|
18.90
|
19.20
|
18.40
|
18.40
|
18.88
|
13.29
|
36,300
|
|
|
3/23/2011
|
+0.20 / +1.09%
|
19.50
|
19.50
|
18.60
|
18.60
|
19.19
|
13.43
|
20,200
|
|
|
3/22/2011
|
+0.10 / +0.55%
|
18.50
|
18.90
|
18.40
|
18.40
|
18.85
|
13.29
|
17,800
|
|
|
3/21/2011
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.41
|
13.22
|
29,300
|
|
|
3/18/2011
|
+0.20 / +1.10%
|
18.30
|
18.40
|
18.00
|
18.40
|
18.33
|
13.29
|
61,700
|
|
|
3/17/2011
|
+0.20 / +1.11%
|
18.40
|
18.50
|
18.20
|
18.20
|
18.40
|
13.14
|
24,500
|
|
|
3/16/2011
|
+0.40 / +2.27%
|
17.60
|
18.40
|
17.50
|
18.00
|
18.29
|
13.00
|
20,600
|
|
|
3/15/2011
|
+0.30 / +1.73%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.63
|
12.71
|
46,200
|
|
|
3/14/2011
|
-0.70 / -3.89%
|
18.80
|
18.90
|
17.30
|
17.30
|
17.86
|
12.49
|
26,800
|
|
|
3/11/2011
|
-0.40 / -2.17%
|
20.00
|
20.00
|
17.50
|
18.00
|
18.63
|
13.00
|
68,400
|
|
|