|
Closing price on 4/7/2010
|
|
| Open |
31.80 |
| High |
32.50 |
| Low |
31.50 |
| Volume |
128,700 |
| Split-adjusted Price |
21.54 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2010
|
-0.20 / -0.61%
|
31.80
|
32.50
|
31.50
|
32.50
|
31.92
|
21.54
|
128,700
|
|
|
4/6/2010
|
+0.20 / +0.62%
|
32.80
|
33.20
|
32.10
|
32.70
|
32.68
|
21.01
|
247,000
|
|
|
4/5/2010
|
+1.20 / +3.83%
|
32.00
|
32.70
|
31.50
|
32.50
|
32.12
|
20.88
|
150,800
|
|
|
4/2/2010
|
-0.20 / -0.63%
|
31.60
|
32.00
|
31.10
|
31.30
|
31.48
|
20.11
|
113,500
|
|
|
4/1/2010
|
+1.30 / +4.30%
|
30.50
|
32.00
|
30.50
|
31.50
|
31.04
|
20.24
|
100,900
|
|
|
3/31/2010
|
-0.60 / -1.95%
|
31.30
|
31.30
|
30.00
|
30.20
|
30.56
|
19.41
|
71,100
|
|
|
3/30/2010
|
-0.40 / -1.28%
|
30.80
|
31.00
|
30.70
|
30.80
|
30.77
|
19.79
|
152,800
|
|
|
3/29/2010
|
+0.10 / +0.32%
|
31.40
|
31.40
|
30.00
|
31.20
|
30.77
|
20.05
|
115,800
|
|
|
3/26/2010
|
+0.50 / +1.63%
|
31.80
|
31.90
|
30.10
|
31.10
|
30.61
|
19.98
|
115,100
|
|
|
3/25/2010
|
-1.20 / -3.77%
|
31.80
|
31.80
|
30.00
|
30.60
|
30.42
|
19.66
|
110,300
|
|
|
3/24/2010
|
-0.50 / -1.55%
|
34.00
|
34.00
|
31.30
|
31.80
|
32.14
|
20.43
|
62,400
|
|
|
3/23/2010
|
+2.10 / +6.95%
|
30.20
|
32.30
|
30.20
|
32.30
|
32.17
|
20.76
|
363,200
|
|
|
3/22/2010
|
-0.60 / -1.95%
|
30.00
|
31.00
|
30.00
|
30.20
|
30.24
|
19.41
|
82,900
|
|
|
3/19/2010
|
-0.60 / -1.91%
|
31.50
|
31.50
|
30.60
|
30.80
|
30.85
|
19.79
|
92,300
|
|
|
3/18/2010
|
+0.40 / +1.29%
|
31.00
|
31.70
|
30.00
|
31.40
|
30.79
|
20.18
|
94,000
|
|
|
3/17/2010
|
-0.60 / -1.90%
|
31.60
|
31.60
|
30.30
|
31.00
|
31.00
|
19.92
|
92,700
|
|
|
3/16/2010
|
-1.70 / -5.11%
|
32.40
|
32.40
|
31.00
|
31.60
|
31.62
|
20.31
|
61,800
|
|
|
3/15/2010
|
-0.20 / -0.60%
|
34.00
|
34.00
|
32.50
|
33.30
|
33.31
|
21.40
|
111,900
|
|
|
3/12/2010
|
+0.90 / +2.76%
|
33.00
|
34.00
|
32.70
|
33.50
|
33.34
|
21.53
|
134,800
|
|
|
3/11/2010
|
-0.40 / -1.21%
|
33.10
|
33.10
|
32.40
|
32.60
|
32.81
|
20.95
|
81,700
|
|
|
3/10/2010
|
+0.50 / +1.54%
|
33.50
|
33.50
|
32.50
|
33.00
|
33.09
|
21.20
|
195,200
|
|
|
3/9/2010
|
-1.50 / -4.41%
|
34.50
|
34.50
|
32.50
|
32.50
|
33.50
|
20.88
|
163,600
|
|
|
3/8/2010
|
+0.50 / +1.49%
|
33.50
|
34.90
|
33.50
|
34.00
|
34.33
|
21.85
|
102,800
|
|
|
3/5/2010
|
+0.50 / +1.52%
|
33.00
|
33.80
|
32.60
|
33.50
|
33.25
|
21.53
|
112,200
|
|
|
3/4/2010
|
+1.70 / +5.43%
|
32.50
|
33.00
|
32.00
|
33.00
|
32.94
|
21.20
|
269,900
|
|
|
3/3/2010
|
+2.00 / +6.83%
|
29.20
|
31.30
|
29.20
|
31.30
|
30.92
|
20.11
|
246,100
|
|
|
3/2/2010
|
-0.20 / -0.68%
|
29.00
|
29.60
|
28.90
|
29.30
|
29.32
|
18.83
|
102,400
|
|
|
3/1/2010
|
+0.80 / +2.79%
|
28.60
|
29.50
|
28.60
|
29.50
|
28.92
|
18.96
|
66,200
|
|
|
2/26/2010
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.30
|
28.70
|
28.55
|
18.44
|
35,000
|
|
|
2/25/2010
|
-0.10 / -0.35%
|
28.70
|
29.00
|
28.30
|
28.50
|
28.49
|
18.31
|
42,300
|
|
|